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
2018-06-18 24.93 24.94 24.71 24.76 7,055
2018-06-15 25.63 25.63 25.18 25.35 3,417
2018-06-14 25.80 26.18 25.58 25.59 1,542
2018-06-13 26.09 26.33 25.82 26.03 7,684
2018-06-12 25.03 26.04 25.03 26.03 3,657
2018-06-11 25.41 25.55 25.41 25.48 2,661
2018-06-08 25.34 25.45 25.27 25.38 5,475
2018-06-07 25.40 25.44 25.02 25.16 7,102
2018-06-06 25.63 25.63 25.34 25.40 2,211
2018-06-05 25.76 25.76 25.46 25.46 3,064
2018-06-04 26.07 26.14 25.80 25.81 3,684
2018-06-01 25.85 26.18 25.72 25.93 9,007
2018-05-31 25.97 25.97 25.29 25.35 6,936
2018-05-30 25.84 26.05 25.78 25.80 7,387
2018-05-29 26.22 26.22 25.58 25.68 2,812
2018-05-25 26.51 26.66 26.43 26.56 5,425
2018-05-24 26.69 26.69 26.07 26.42 6,555
2018-05-23 26.61 26.66 26.36 26.66 5,151
2018-05-22 26.54 26.71 26.32 26.67 6,651
2018-05-21 26.34 26.39 26.05 26.15 2,323
2018-05-18 26.51 26.54 26.33 26.40 3,425
2018-05-17 26.82 26.82 26.54 26.63 4,908
2018-05-16 27.04 27.04 26.67 26.76 3,493
2018-05-15 26.76 26.95 26.47 26.95 2,670
2018-05-14 27.40 27.44 26.96 26.97 1,890
2018-05-11 27.32 27.44 27.21 27.33 3,797
2018-05-10 26.66 27.35 26.66 27.25 14,344
2018-05-09 26.76 26.84 26.71 26.83 5,857
2018-05-08 26.96 26.96 26.59 26.70 13,144
2018-05-07 27.28 27.36 27.12 27.14 4,726

» 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.