Skip to main content

Compania Cervecerias Unidas, S.A. Common Stock (NY:CCU)

13.20 +0.30 (+2.33%)
Official Closing Price Updated: 6:30 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 12.90 13.22 12.90 13.20 894,833 +0.30(+2.33%)
Jul 01, 2025 12.94 13.03 12.77 12.90 396,255 -0.02(-0.15%)
Jun 30, 2025 12.85 12.99 12.64 12.92 439,055 +0.03(+0.23%)
Jun 27, 2025 13.15 13.36 12.86 12.89 169,647 -0.28(-2.13%)
Jun 26, 2025 12.93 13.28 12.87 13.17 151,651 +0.33(+2.57%)
Jun 25, 2025 12.68 12.99 12.66 12.84 178,855 +0.10(+0.78%)
Jun 24, 2025 12.68 12.89 12.65 12.74 97,681 +0.16(+1.27%)
Jun 23, 2025 12.50 12.67 12.47 12.58 130,715 +0.08(+0.64%)
Jun 20, 2025 12.71 12.84 12.45 12.50 129,443 -0.28(-2.19%)
Jun 18, 2025 12.80 12.89 12.74 12.78 127,173 -0.09(-0.70%)
Jun 17, 2025 12.99 13.09 12.83 12.87 92,963 -0.14(-1.08%)
Jun 16, 2025 13.10 13.29 12.95 13.01 157,110 +0.02(+0.15%)
Jun 13, 2025 13.17 13.23 12.95 12.99 129,044 -0.29(-2.18%)
Jun 12, 2025 13.31 13.37 13.25 13.28 131,530 -0.03(-0.23%)
Jun 11, 2025 13.19 13.31 13.11 13.31 180,053 +0.14(+1.06%)
Jun 10, 2025 13.29 13.44 13.17 13.17 121,836 -0.12(-0.90%)
Jun 09, 2025 13.60 13.66 13.28 13.29 117,722 -0.30(-2.21%)
Jun 06, 2025 13.54 13.64 13.39 13.59 105,397 +0.07(+0.52%)
Jun 05, 2025 13.90 13.95 13.52 13.52 205,981 -0.28(-2.03%)
Jun 04, 2025 13.68 13.92 13.62 13.80 155,874 +0.19(+1.40%)
Jun 03, 2025 13.64 13.65 13.45 13.61 131,331 -0.06(-0.44%)
Jun 02, 2025 13.64 13.75 13.41 13.67 319,592 +0.04(+0.29%)
May 30, 2025 13.93 13.93 13.51 13.63 219,758 -0.33(-2.36%)
May 29, 2025 13.93 13.98 13.80 13.96 83,832 +0.09(+0.65%)
May 28, 2025 14.02 14.12 13.80 13.87 106,747 -0.16(-1.14%)
May 27, 2025 13.93 14.22 13.93 14.03 91,065 +0.17(+1.23%)
May 23, 2025 13.86 13.89 13.70 13.86 80,468 +0.00(+0.00%)
May 22, 2025 13.97 14.02 13.86 13.86 104,211 -0.12(-0.86%)
May 21, 2025 14.00 14.23 13.81 13.98 113,613 -0.05(-0.36%)
May 20, 2025 14.19 14.26 13.94 14.03 169,054 -0.14(-0.99%)
May 19, 2025 14.17 14.39 14.16 14.17 112,798 -0.04(-0.28%)
May 16, 2025 14.09 14.30 13.87 14.21 268,686 +0.03(+0.21%)
May 15, 2025 14.60 14.75 14.16 14.18 204,918 -0.39(-2.68%)
May 14, 2025 14.76 14.76 14.54 14.57 219,108 -0.18(-1.22%)
May 13, 2025 14.55 15.02 14.51 14.75 430,107 +0.18(+1.24%)
May 12, 2025 15.04 15.04 14.51 14.57 367,632 -0.26(-1.75%)
May 09, 2025 14.84 15.12 14.72 14.83 328,223 -0.03(-0.20%)
May 08, 2025 15.16 15.17 14.35 14.86 435,011 -0.46(-3.00%)
May 07, 2025 15.57 15.57 15.26 15.32 241,555 -0.16(-1.03%)
May 06, 2025 15.36 15.53 15.28 15.48 231,632 +0.05(+0.32%)
May 05, 2025 15.47 15.51 15.31 15.43 101,839 +0.00(+0.00%)
May 02, 2025 15.30 15.48 15.09 15.43 167,339 +0.23(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.