COMPANIA CERVECERIAS UNIDAS SA SPONSORED ADR Historical Stock Price

Below is the stock price history for Compania Cervecerias Unidas Sa Sponsored Adr CCU. Data is recorded each day for the historical open, high, low, close and volume. The Compania Cervecerias Unidas Sa Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Compania Cervecerias Unidas Sa Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-20 27.55 27.87 27.48 27.85 20,211
2018-09-19 27.24 27.42 27.12 27.16 5,223
2018-09-18 26.74 27.22 26.65 27.12 14,493
2018-09-17 26.40 26.66 26.36 26.59 7,153
2018-09-14 26.62 26.78 26.43 26.43 6,336
2018-09-13 26.70 26.90 26.65 26.80 9,888
2018-09-12 26.19 26.51 26.15 26.51 12,025
2018-09-11 25.87 26.14 25.84 26.09 9,301
2018-09-10 26.11 26.11 25.82 26.085 11,436
2018-09-07 26.06 26.35 25.94 26.22 10,951
2018-09-06 25.64 26.12 25.64 26.04 12,909
2018-09-05 25.55 25.59 25.21 25.41 13,470
2018-09-04 26.04 26.17 25.41 25.43 16,214
2018-08-31 26.00 26.62 25.96 26.36 15,990
2018-08-30 26.79 26.79 25.78 26.03 20,815
2018-08-29 27.79 27.88 27.30 27.32 14,622
2018-08-28 28.22 28.28 27.76 27.80 4,873
2018-08-27 27.83 28.28 27.83 28.22 9,218
2018-08-24 27.58 27.72 27.52 27.62 5,680
2018-08-23 27.37 27.63 27.31 27.33 11,057
2018-08-22 27.24 27.50 27.16 27.40 7,176
2018-08-21 26.70 27.30 26.67 27.20 28,478
2018-08-20 26.52 26.79 26.48 26.70 11,837
2018-08-17 26.49 26.62 26.37 26.41 32,718
2018-08-16 26.53 26.57 26.34 26.34 7,176
2018-08-15 26.24 26.49 26.22 26.39 5,994
2018-08-14 26.50 26.68 26.25 26.63 17,410
2018-08-13 26.60 26.69 26.35 26.38 5,999
2018-08-10 26.74 26.74 26.37 26.64 4,037
2018-08-09 26.66 27.09 26.60 27.02 4,653

» More Compania Cervecerias Unidas Sa Sponsored Adr Stock Price History

To see other companies like Compania Cervecerias Unidas Sa Sponsored Adr (CCU), view our stock market today for news, and other data.