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
2018-01-16 29.00 29.00 28.47 28.63 2,942
2018-01-12 28.67 28.74 28.52 28.66 6,113
2018-01-11 28.66 28.66 28.46 28.49 4,531
2018-01-10 28.72 28.91 28.62 28.75 4,488
2018-01-09 29.525 29.525 29.08 29.14 4,781
2018-01-08 29.50 29.60 29.44 29.60 8,460
2018-01-05 29.60 29.65 29.38 29.60 1,291
2018-01-04 29.85 29.85 29.32 29.56 7,363
2018-01-03 30.19 30.19 29.70 29.70 3,110
2018-01-02 30.04 30.18 30.04 30.07 1,693
2017-12-29 29.19 29.71 29.19 29.59 3,151
2017-12-28 29.01 29.23 29.01 29.23 2,322
2017-12-27 28.99 29.00 28.78 28.91 4,476
2017-12-26 29.24 29.41 28.98 29.08 2,924
2017-12-22 29.50 29.50 29.15 29.15 500
2017-12-21 28.63 29.06 28.63 28.98 3,806
2017-12-20 28.59 28.67 28.38 28.42 4,300
2017-12-19 28.12 29.02 28.12 28.78 6,442
2017-12-18 28.34 28.96 28.08 28.29 14,788
2017-12-15 26.85 26.85 26.53 26.66 1,826
2017-12-14 26.60 27.10 26.59 26.90 4,618
2017-12-13 26.29 26.65 26.29 26.50 4,218
2017-12-12 26.21 26.34 25.81 26.19 18,244
2017-12-11 25.58 26.24 25.50 26.14 7,504
2017-12-08 25.53 25.72 25.50 25.72 8,799
2017-12-07 25.36 25.46 25.20 25.42 7,609
2017-12-06 25.25 25.38 25.14 25.34 6,685
2017-12-05 25.33 25.38 25.17 25.25 5,384
2017-12-04 25.43 25.74 25.30 25.40 7,579
2017-12-01 25.32 25.43 25.17 25.28 7,115

» 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.