Compania Cervecerias Unidas SA ADR (CCU) Historical Stock Data
14.68 ↓0.92 (-5.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCU is up 0.52% 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 15.14 | 14.68 | ↓$0.46 (-3.04%) | 14.50 | 15.14 | 485.75K |
| 2025-04-03 | 15.13 | 15.60 | ↑$0.47 (3.11%) | 15.13 | 15.67 | 296.72K |
| 2025-04-02 | 15.33 | 15.16 | ↓$0.17 (-1.11%) | 15.12 | 15.40 | 269.94K |
| 2025-04-01 | 15.14 | 15.37 | ↑$0.23 (1.52%) | 15.05 | 15.43 | 318.95K |
| 2025-03-31 | 15.31 | 15.20 | ↓$0.11 (-0.72%) | 15.19 | 15.35 | 228.89K |
| 2025-03-28 | 15.47 | 15.32 | ↓$0.15 (-0.97%) | 15.20 | 15.58 | 230.33K |
| 2025-03-27 | 15.42 | 15.62 | ↑$0.20 (1.30%) | 15.32 | 15.65 | 352.36K |
| 2025-03-26 | 15.32 | 15.35 | ↑$0.03 (0.20%) | 15.24 | 15.43 | 171.77K |
| 2025-03-25 | 15.33 | 15.45 | ↑$0.12 (0.78%) | 15.24 | 15.45 | 381.58K |
| 2025-03-24 | 15.26 | 15.08 | ↓$0.18 (-1.18%) | 15.07 | 15.41 | 222.73K |
| 2025-03-21 | 15.10 | 15.34 | ↑$0.24 (1.59%) | 14.97 | 15.36 | 345.74K |
| 2025-03-20 | 15.20 | 15.20 | ↑$0.00 (0.00%) | 15.07 | 15.23 | 279.40K |
| 2025-03-19 | 15.08 | 15.39 | ↑$0.31 (2.06%) | 14.97 | 15.40 | 349.38K |
| 2025-03-18 | 14.97 | 15.09 | ↑$0.12 (0.80%) | 14.86 | 15.09 | 164.85K |
| 2025-03-17 | 14.72 | 14.90 | ↑$0.18 (1.22%) | 14.54 | 14.97 | 118.07K |
| 2025-03-14 | 14.78 | 14.72 | ↓$0.06 (-0.41%) | 14.63 | 14.84 | 106.37K |
| 2025-03-13 | 14.49 | 14.65 | ↑$0.16 (1.10%) | 14.37 | 14.72 | 140.19K |
| 2025-03-12 | 14.30 | 14.63 | ↑$0.33 (2.31%) | 14.16 | 14.65 | 188.67K |
| 2025-03-11 | 14.48 | 14.29 | ↓$0.19 (-1.31%) | 14.13 | 14.65 | 322.69K |
| 2025-03-10 | 14.74 | 14.46 | ↓$0.28 (-1.90%) | 14.33 | 14.92 | 303.81K |
| 2025-03-07 | 14.68 | 14.95 | ↑$0.27 (1.84%) | 14.68 | 15.10 | 332.94K |
| 2025-03-06 | 14.60 | 14.79 | ↑$0.19 (1.30%) | 14.60 | 14.79 | 192.48K |
| 2025-03-05 | 14.24 | 14.57 | ↑$0.33 (2.32%) | 14.20 | 14.61 | 251.19K |
| 2025-03-04 | 13.91 | 14.09 | ↑$0.18 (1.29%) | 13.70 | 14.13 | 210.65K |
| 2025-03-03 | 14.00 | 13.92 | ↓$0.08 (-0.57%) | 13.83 | 14.10 | 152.32K |
| 2025-02-28 | 13.92 | 13.95 | ↑$0.03 (0.22%) | 13.82 | 14.10 | 178.92K |
| 2025-02-27 | 13.80 | 13.88 | ↑$0.08 (0.58%) | 13.61 | 14.14 | 426.81K |
| 2025-02-26 | 13.30 | 13.80 | ↑$0.50 (3.76%) | 13.23 | 13.93 | 1.02M |
| 2025-02-25 | 13.14 | 13.08 | ↓$0.06 (-0.46%) | 12.99 | 13.14 | 209.90K |
| 2025-02-24 | 12.99 | 12.98 | ↓$0.01 (-0.08%) | 12.89 | 13.04 | 170.46K |
Create an account or log in to view more rows.
$CCU finally a pullback
$CCU Growth/Value
$CCU the FOMO will be epic
$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