Get the Stockscreener App
11.03
0.69%
0.0939
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History
The historical daily chart and data for Compania Cervecerias Unidas S A Adr stock (CCU), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $11.03.
- Compania Cervecerias Unidas S A Adr all-time high stock price is $30.35, occurred on January 03, 2018.
- The lowest Compania Cervecerias Unidas S A Adr stock price recorded was $9.31 on September 26, 2022. Since then, Compania Cervecerias Unidas S A Adr's stock price has risen over 18.52% to $11.03 now.
- The 52-week high stock price for CCU is $13.74, representing a 24.53% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for CCU is $10.00, indicating a -9.37% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Compania Cervecerias Unidas S A Adr (CCU) stock in the beginning of 2023 was $16.61. The stock closed the year at $13.12, a loss of over -21.01% for the year.
The table below shows more information about CCU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $11.08 | $10.89 | $0.19 | 15,474.0 | +1.10% |
| Nov 20, 2024 | $11.03 | $10.89 | $0.1375 | 90,376.0 | +0.18% |
| Nov 19, 2024 | $11.06 | $10.91 | $0.155 | 97,904.0 | -0.82% |
| Nov 18, 2024 | $11.08 | $10.86 | $0.22 | 121,059.0 | +1.76% |
| Nov 15, 2024 | $10.85 | $10.74 | $0.11 | 103,865.0 | +0.19% |
| Nov 14, 2024 | $10.99 | $10.78 | $0.21 | 124,082.0 | -0.28% |
| Nov 13, 2024 | $10.93 | $10.68 | $0.25 | 128,005.0 | +0.84% |
| Nov 12, 2024 | $10.80 | $10.65 | $0.1498 | 133,244.0 | -1.29% |
| Nov 11, 2024 | $11.01 | $10.83 | $0.18 | 86,830.0 | -2.25% |
| Nov 08, 2024 | $11.27 | $10.99 | $0.28 | 71,083.0 | -1.94% |
| Nov 07, 2024 | $11.53 | $11.25 | $0.28 | 186,259.0 | +3.18% |
| Nov 06, 2024 | $11.10 | $10.79 | $0.31 | 169,675.0 | -0.72% |
| Nov 05, 2024 | $11.26 | $11.05 | $0.205 | 130,613.0 | -1.34% |
| Nov 04, 2024 | $11.35 | $11.10 | $0.25 | 117,365.0 | +3.60% |
| Nov 01, 2024 | $10.95 | $10.72 | $0.23 | 85,911.0 | -0.09% |
| Oct 31, 2024 | $11.10 | $10.82 | $0.28 | 123,404.0 | -1.54% |
| Oct 30, 2024 | $11.32 | $11.01 | $0.31 | 199,416.0 | -2.82% |
| Oct 29, 2024 | $11.56 | $11.32 | $0.24 | 128,199.0 | -1.82% |
| Oct 28, 2024 | $11.63 | $11.51 | $0.12 | 74,169.0 | +0.70% |
| Oct 25, 2024 | $11.63 | $11.42 | $0.21 | 94,433.0 | -1.46% |
| Oct 24, 2024 | $11.64 | $11.56 | $0.075 | 110,558.0 | +0.00% |
| Oct 23, 2024 | $11.69 | $11.53 | $0.16 | 107,847.0 | +0.78% |
| Oct 22, 2024 | $11.64 | $11.31 | $0.33 | 214,626.0 | +1.67% |
Compania Cervecerias Unidas S A Adr Stock (CCU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compania Cervecerias Unidas S A Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compania Cervecerias Unidas S A Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.53 | $10.65 | $0.8798 | 1,661,745.0 | +1.94% |
| Oct, 2024 | $11.70 | $10.82 | $0.88 | 2,904,694.0 | -6.71% |
| Sep, 2024 | $11.82 | $10.03 | $1.79 | 7,919,007.0 | +3.84% |
| Aug, 2024 | $11.77 | $10.00 | $1.77 | 2,342,223.0 | +2.00% |
| Jul, 2024 | $12.52 | $10.87 | $1.65 | 2,737,070.0 | -3.51% |
| Jun, 2024 | $12.69 | $11.20 | $1.49 | 1,410,041.0 | -9.03% |
| May, 2024 | $13.74 | $12.06 | $1.68 | 2,034,563.0 | +3.39% |
| Apr, 2024 | $12.79 | $11.60 | $1.19 | 2,956,683.0 | +0.92% |
| Mar, 2024 | $12.13 | $11.15 | $0.98 | 2,972,440.0 | +3.10% |
| Feb, 2024 | $12.38 | $11.38 | $1.00 | 3,969,323.0 | -2.35% |
| Jan, 2024 | $13.05 | $11.74 | $1.31 | 3,666,251.0 | -5.02% |
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.61 | $12.51 | $1.10 | 4,887,923.0 | +2.37% |
| Nov, 2023 | $12.38 | $11.16 | $1.22 | 9,448,892.0 | +8.89% |
| Oct, 2023 | $12.64 | $10.82 | $1.82 | 2,499,592.0 | -10.71% |
| Sep, 2023 | $14.88 | $12.35 | $2.53 | 2,467,714.0 | -14.46% |
| Aug, 2023 | $16.96 | $14.67 | $2.29 | 2,271,150.0 | -11.95% |
| Jul, 2023 | $17.74 | $15.89 | $1.85 | 4,061,249.0 | +3.08% |
| Jun, 2023 | $16.44 | $14.90 | $1.54 | 1,847,859.0 | +8.93% |
| May, 2023 | $17.48 | $14.79 | $2.69 | 2,330,058.0 | -7.28% |
| Apr, 2023 | $16.35 | $14.62 | $1.73 | 1,768,533.0 | +2.82% |
| Mar, 2023 | $16.60 | $14.25 | $2.35 | 3,574,200.0 | +2.96% |
| Feb, 2023 | $16.07 | $14.75 | $1.32 | 2,768,746.0 | -2.75% |
| Jan, 2023 | $15.67 | $12.59 | $3.08 | 3,731,295.0 | +18.98% |
Compania Cervecerias Unidas S A Adr Stock (CCU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.51 | $11.75 | $1.76 | 4,833,050.0 | +7.72% |
| Nov, 2022 | $12.32 | $10.70 | $1.62 | 4,406,360.0 | +12.67% |
| Oct, 2022 | $11.21 | $10.17 | $1.04 | 4,117,673.0 | +0.28% |
| Sep, 2022 | $11.78 | $9.31 | $2.47 | 8,224,315.0 | -1.37% |
| Aug, 2022 | $11.72 | $10.51 | $1.21 | 6,651,670.0 | -5.29% |
| Jul, 2022 | $12.74 | $10.90 | $1.84 | 6,231,887.0 | -8.63% |
| Jun, 2022 | $14.53 | $12.36 | $2.17 | 3,841,179.0 | -9.85% |
| May, 2022 | $14.09 | $12.68 | $1.41 | 3,758,302.0 | +5.02% |
| Apr, 2022 | $15.38 | $13.04 | $2.34 | 2,987,896.0 | -10.83% |
| Mar, 2022 | $15.98 | $13.52 | $2.46 | 3,919,542.0 | -6.38% |
| Feb, 2022 | $17.21 | $15.30 | $1.91 | 3,010,369.0 | -4.14% |
| Jan, 2022 | $17.78 | $15.99 | $1.79 | 2,186,883.0 | +1.58% |
1.32%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):