Compania Cervecerias Unidas SA ADR (CCU) Historical Stock Data
11.41 ↑0.08 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCU is up 0.14% a day on average. There have been 19 days where Compania Cervecerias Unidas SA ADR closed green and 11 days where CCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 11.35 | 11.41 | ↑$0.06 (0.53%) | 11.32 | 11.45 | 160.50K |
| 2024-12-31 | 11.24 | 11.33 | ↑$0.09 (0.80%) | 11.15 | 11.36 | 87.15K |
| 2024-12-30 | 11.38 | 11.31 | ↓$0.07 (-0.62%) | 11.06 | 11.46 | 142.32K |
| 2024-12-27 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.47 | 11.59 | 56.78K |
| 2024-12-26 | 11.53 | 11.58 | ↑$0.05 (0.43%) | 11.53 | 11.67 | 49.41K |
| 2024-12-24 | 11.54 | 11.56 | ↑$0.02 (0.17%) | 11.52 | 11.63 | 42.74K |
| 2024-12-23 | 11.58 | 11.60 | ↑$0.02 (0.17%) | 11.48 | 11.63 | 126.31K |
| 2024-12-20 | 11.73 | 11.67 | ↓$0.06 (-0.51%) | 11.62 | 11.82 | 153.38K |
| 2024-12-19 | 11.61 | 11.62 | ↑$0.01 (0.09%) | 11.57 | 11.78 | 205.61K |
| 2024-12-18 | 11.43 | 11.59 | ↑$0.16 (1.40%) | 11.32 | 11.97 | 749.88K |
| 2024-12-17 | 11.48 | 11.35 | ↓$0.13 (-1.13%) | 11.34 | 11.56 | 728.50K |
| 2024-12-16 | 11.71 | 11.45 | ↓$0.26 (-2.22%) | 11.43 | 11.75 | 337.71K |
| 2024-12-13 | 11.87 | 11.78 | ↓$0.09 (-0.76%) | 11.74 | 11.96 | 344.42K |
| 2024-12-12 | 11.79 | 11.72 | ↓$0.07 (-0.59%) | 11.67 | 11.80 | 125.47K |
| 2024-12-11 | 11.70 | 11.73 | ↑$0.03 (0.26%) | 11.60 | 11.83 | 120.62K |
| 2024-12-10 | 11.66 | 11.63 | ↓$0.03 (-0.26%) | 11.61 | 11.73 | 135.75K |
| 2024-12-09 | 11.46 | 11.64 | ↑$0.18 (1.57%) | 11.46 | 11.71 | 287.46K |
| 2024-12-06 | 11.55 | 11.45 | ↓$0.10 (-0.87%) | 11.39 | 11.59 | 59.95K |
| 2024-12-05 | 11.43 | 11.53 | ↑$0.10 (0.87%) | 11.41 | 11.58 | 83.07K |
| 2024-12-04 | 11.51 | 11.45 | ↓$0.06 (-0.52%) | 11.39 | 11.60 | 185.96K |
| 2024-12-03 | 11.43 | 11.51 | ↑$0.08 (0.70%) | 11.33 | 11.54 | 606.15K |
| 2024-12-02 | 11.38 | 11.36 | ↓$0.02 (-0.18%) | 11.29 | 11.47 | 241.79K |
| 2024-11-29 | 11.33 | 11.46 | ↑$0.13 (1.15%) | 11.33 | 11.60 | 84.24K |
| 2024-11-27 | 11.11 | 11.32 | ↑$0.21 (1.89%) | 11.11 | 11.35 | 185.87K |
| 2024-11-26 | 11.11 | 11.13 | ↑$0.02 (0.18%) | 11.10 | 11.35 | 237.89K |
| 2024-11-25 | 11.03 | 11.05 | ↑$0.02 (0.18%) | 11.01 | 11.20 | 139K |
| 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 |
Create an account or log in to view more rows.
$CCU Not another do nothing day
$CCU we finna be at the top yo
$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