Compania Cervecerias Unidas SA ADR (CCU) Historical Stock Data
12.14 ↑0.11 (0.91%)
As of April 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, CCU is up 0.13% a day on average. There have been 16 days where Compania Cervecerias Unidas SA ADR closed green and 14 days where CCU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.82 | 12.03 | ↑$0.21 (1.78%) | 11.82 | 12.11 | 69.94K |
| 2024-04-24 | 11.90 | 11.94 | ↑$0.04 (0.34%) | 11.86 | 11.98 | 70.10K |
| 2024-04-23 | 11.68 | 11.90 | ↑$0.22 (1.88%) | 11.60 | 11.97 | 128.03K |
| 2024-04-22 | 11.99 | 12.00 | ↑$0.01 (0.08%) | 11.93 | 12.06 | 137.79K |
| 2024-04-19 | 11.83 | 11.93 | ↑$0.10 (0.85%) | 11.83 | 11.99 | 92.26K |
| 2024-04-18 | 11.63 | 11.89 | ↑$0.26 (2.24%) | 11.63 | 11.99 | 166.94K |
| 2024-04-17 | 11.78 | 11.63 | ↓$0.15 (-1.27%) | 11.61 | 11.89 | 281.72K |
| 2024-04-16 | 11.80 | 11.71 | ↓$0.09 (-0.76%) | 11.62 | 11.82 | 181K |
| 2024-04-15 | 12.22 | 11.87 | ↓$0.35 (-2.86%) | 11.87 | 12.42 | 152.88K |
| 2024-04-12 | 12.67 | 12.27 | ↓$0.40 (-3.16%) | 12.20 | 12.75 | 172.58K |
| 2024-04-11 | 12.22 | 12.75 | ↑$0.53 (4.34%) | 12.22 | 12.79 | 224.03K |
| 2024-04-10 | 12.16 | 12.22 | ↑$0.06 (0.49%) | 12.03 | 12.31 | 204.76K |
| 2024-04-09 | 12.34 | 12.35 | ↑$0.01 (0.08%) | 12.25 | 12.40 | 81.62K |
| 2024-04-08 | 12.22 | 12.25 | ↑$0.03 (0.25%) | 12.22 | 12.39 | 66.39K |
| 2024-04-05 | 12.32 | 12.22 | ↓$0.10 (-0.81%) | 12.09 | 12.32 | 118.22K |
| 2024-04-04 | 12.28 | 12.28 | ↑$0.00 (0.00%) | 12.28 | 12.48 | 114.24K |
| 2024-04-03 | 11.96 | 12.14 | ↑$0.18 (1.51%) | 11.96 | 12.29 | 129.87K |
| 2024-04-02 | 11.97 | 11.80 | ↓$0.17 (-1.42%) | 11.80 | 12.01 | 170.86K |
| 2024-04-01 | 11.94 | 12.04 | ↑$0.10 (0.84%) | 11.84 | 12.04 | 165.34K |
| 2024-03-28 | 11.81 | 11.99 | ↑$0.18 (1.52%) | 11.81 | 11.99 | 103.53K |
| 2024-03-27 | 11.87 | 11.84 | ↓$0.03 (-0.25%) | 11.84 | 11.95 | 168.25K |
| 2024-03-26 | 11.88 | 11.81 | ↓$0.07 (-0.59%) | 11.80 | 11.90 | 120.93K |
| 2024-03-25 | 11.81 | 11.79 | ↓$0.02 (-0.17%) | 11.78 | 11.91 | 154.08K |
| 2024-03-22 | 11.93 | 11.86 | ↓$0.07 (-0.59%) | 11.82 | 11.96 | 195.89K |
| 2024-03-21 | 12.08 | 11.96 | ↓$0.12 (-0.99%) | 11.94 | 12.08 | 149.98K |
| 2024-03-20 | 11.89 | 12.04 | ↑$0.15 (1.26%) | 11.83 | 12.09 | 88.13K |
| 2024-03-19 | 11.97 | 12.00 | ↑$0.03 (0.25%) | 11.87 | 12.08 | 177.62K |
| 2024-03-18 | 12.01 | 11.98 | ↓$0.03 (-0.25%) | 11.93 | 12.07 | 96.79K |
| 2024-03-15 | 12.06 | 12.03 | ↓$0.03 (-0.25%) | 11.95 | 12.07 | 83.71K |
| 2024-03-14 | 12.05 | 12.01 | ↓$0.04 (-0.33%) | 11.94 | 12.05 | 151.69K |
Create an account or log in to view more rows.
$CCU Very bullish action
$CCU I actually want the market pullback 5% is pretty crazy how this market keep going and going
$CCU bounce back baby
$CCU Monday I'm out Apes
going to enjoy these gains
$CCU glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CCU News?
$CCU Green by EOD guarentee
$CCU hi hi
$CCU Dumping started...
Get out while you can...
$CCU damn lots of volume came after hours just now
what the?