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
2018-12-14 25.31 25.78 25.31 25.51 3,984
2018-12-13 25.47 25.79 25.47 25.57 4,827
2018-12-12 25.27 25.64 25.19 25.50 13,313
2018-12-11 25.20 25.26 24.90 24.99 20,988
2018-12-10 24.85 25.11 24.80 25.09 5,637
2018-12-07 25.40 25.56 24.92 25.03 12,323
2018-12-06 25.35 25.63 25.07 25.63 15,366
2018-12-04 25.87 26.03 25.44 25.85 11,295
2018-12-03 26.45 26.45 25.85 26.05 15,205
2018-11-30 26.12 26.12 25.80 26.015 12,401
2018-11-29 26.21 26.28 26.08 26.08 6,839
2018-11-28 25.56 26.22 25.56 26.22 15,580
2018-11-27 25.56 25.75 25.54 25.74 15,495
2018-11-26 25.70 26.00 25.54 25.79 12,313
2018-11-23 25.97 26.28 25.97 25.98 5,258
2018-11-21 25.34 25.97 25.32 25.87 18,936
2018-11-20 24.98 25.31 24.98 25.17 17,741
2018-11-19 25.18 25.29 25.05 25.07 11,607
2018-11-16 24.99 25.18 24.99 25.11 35,987
2018-11-15 25.16 25.22 24.85 24.98 7,870
2018-11-14 24.77 25.17 24.77 25.09 9,750
2018-11-13 24.74 24.83 24.40 24.76 14,575
2018-11-12 25.24 25.50 24.97 25.03 17,352
2018-11-09 25.25 25.33 25.00 25.13 10,629
2018-11-08 25.51 25.93 25.44 25.71 11,739
2018-11-07 26.18 26.37 25.81 26.00 11,214
2018-11-06 25.97 26.05 25.84 25.98 6,790
2018-11-05 25.62 26.01 25.61 25.91 10,484
2018-11-02 25.59 25.59 25.41 25.58 11,383
2018-11-01 25.545 25.59 25.18 25.29 18,616

» 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.