Compania Cervecerias Unidas SA ADR (CCU) Historical Stock Data
10.91 ↓0.16 (-1.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCU is up 0.12% a day on average. There have been 18 days where Compania Cervecerias Unidas SA ADR closed green and 12 days where CCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 10.84 | 10.91 | ↑$0.07 (0.65%) | 10.78 | 10.96 | 91.82K |
| 2024-11-21 | 10.94 | 11.07 | ↑$0.13 (1.19%) | 10.89 | 11.12 | 92.88K |
| 2024-11-20 | 11.00 | 10.94 | ↓$0.06 (-0.55%) | 10.89 | 11.03 | 90.92K |
| 2024-11-19 | 10.91 | 10.92 | ↑$0.01 (0.09%) | 10.91 | 11.07 | 98.56K |
| 2024-11-18 | 10.91 | 11.01 | ↑$0.10 (0.92%) | 10.86 | 11.08 | 121.71K |
| 2024-11-15 | 10.77 | 10.82 | ↑$0.05 (0.46%) | 10.74 | 10.85 | 104.51K |
| 2024-11-14 | 10.96 | 10.80 | ↓$0.16 (-1.46%) | 10.78 | 10.99 | 124.36K |
| 2024-11-13 | 10.69 | 10.83 | ↑$0.14 (1.31%) | 10.68 | 10.93 | 128.37K |
| 2024-11-12 | 10.69 | 10.74 | ↑$0.05 (0.47%) | 10.65 | 10.80 | 133.54K |
| 2024-11-11 | 11.01 | 10.88 | ↓$0.13 (-1.18%) | 10.83 | 11.01 | 87.13K |
| 2024-11-08 | 11.26 | 11.13 | ↓$0.13 (-1.15%) | 10.99 | 11.27 | 71.95K |
| 2024-11-07 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.25 | 11.53 | 186.55K |
| 2024-11-06 | 10.82 | 11.00 | ↑$0.18 (1.66%) | 10.79 | 11.10 | 170.41K |
| 2024-11-05 | 11.26 | 11.08 | ↓$0.18 (-1.60%) | 11.06 | 11.26 | 131.48K |
| 2024-11-04 | 11.10 | 11.23 | ↑$0.13 (1.17%) | 11.10 | 11.35 | 117.92K |
| 2024-11-01 | 10.95 | 10.84 | ↓$0.11 (-1.00%) | 10.72 | 10.95 | 86.11K |
| 2024-10-31 | 11.10 | 10.85 | ↓$0.25 (-2.25%) | 10.82 | 11.10 | 123.70K |
| 2024-10-30 | 11.32 | 11.02 | ↓$0.30 (-2.65%) | 11.01 | 11.32 | 199.62K |
| 2024-10-29 | 11.47 | 11.34 | ↓$0.13 (-1.13%) | 11.33 | 11.57 | 128.20K |
| 2024-10-28 | 11.51 | 11.55 | ↑$0.04 (0.35%) | 11.51 | 11.63 | 74.27K |
| 2024-10-25 | 11.61 | 11.47 | ↓$0.14 (-1.21%) | 11.42 | 11.63 | 101.39K |
| 2024-10-24 | 11.61 | 11.64 | ↑$0.03 (0.26%) | 11.57 | 11.64 | 110.62K |
| 2024-10-23 | 11.55 | 11.64 | ↑$0.09 (0.78%) | 11.53 | 11.69 | 107.85K |
| 2024-10-22 | 11.34 | 11.55 | ↑$0.21 (1.85%) | 11.31 | 11.64 | 245.40K |
| 2024-10-21 | 11.14 | 11.36 | ↑$0.22 (1.97%) | 11.14 | 11.42 | 78.83K |
| 2024-10-18 | 11.09 | 11.25 | ↑$0.16 (1.44%) | 11.06 | 11.35 | 93.55K |
| 2024-10-17 | 11.23 | 11.15 | ↓$0.08 (-0.71%) | 11.09 | 11.23 | 205.33K |
| 2024-10-16 | 11.05 | 11.35 | ↑$0.30 (2.71%) | 11.05 | 11.35 | 172.10K |
| 2024-10-15 | 11.24 | 11.10 | ↓$0.14 (-1.25%) | 11.10 | 11.29 | 269.38K |
| 2024-10-14 | 11.16 | 11.35 | ↑$0.19 (1.70%) | 11.14 | 11.35 | 118.66K |
Create an account or log in to view more rows.
$CCU oh my!
$CCU eyeing for a scalp
$CCU It's happening!
$CCU bounce back baby
$CCU love cooking these little bears on here
$CCU back to business
$CCU Not Selling
Hodling for thousands!
$CCU get ready bears and bulls
$CCU to the moon
$CCU Very bullish action