Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CCU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 12.20 | 0.17 | 1.41% | 12.05 | 12.27 | 11.92 | 72,379 |
| Apr 25 2024 | 12.03 | 0.09 | 0.75% | 11.82 | 12.11 | 11.82 | 69,938 |
| Apr 24 2024 | 11.94 | 0.04 | 0.34% | 11.90 | 11.975 | 11.855 | 70,101 |
| Apr 23 2024 | 11.90 | -0.10 | -0.83% | 11.68 | 11.97 | 11.60 | 128,027 |
| Apr 22 2024 | 12.00 | 0.07 | 0.59% | 11.99 | 12.06 | 11.93 | 137,789 |
| Apr 19 2024 | 11.93 | 0.04 | 0.34% | 11.83 | 11.99 | 11.83 | 92,257 |
| Apr 18 2024 | 11.89 | 0.26 | 2.24% | 11.63 | 11.99 | 11.63 | 166,942 |
| Apr 17 2024 | 11.63 | -0.08 | -0.68% | 11.78 | 11.89 | 11.605 | 281,718 |
| Apr 16 2024 | 11.71 | -0.16 | -1.35% | 11.80 | 11.88 | 11.62 | 181,002 |
| Apr 15 2024 | 11.87 | -0.40 | -3.26% | 12.22 | 12.42 | 11.87 | 152,880 |
| Apr 12 2024 | 12.27 | -0.48 | -3.76% | 12.67 | 12.75 | 12.20 | 172,581 |
| Apr 11 2024 | 12.75 | 0.53 | 4.34% | 12.22 | 12.79 | 12.22 | 224,032 |
| Apr 10 2024 | 12.22 | -0.13 | -1.05% | 12.16 | 12.31 | 12.03 | 204,763 |
| Apr 09 2024 | 12.35 | 0.10 | 0.82% | 12.34 | 12.40 | 12.25 | 81,618 |
| Apr 08 2024 | 12.25 | 0.03 | 0.25% | 12.22 | 12.39 | 12.22 | 66,388 |
| Apr 05 2024 | 12.22 | -0.06 | -0.49% | 12.32 | 12.32 | 12.09 | 118,217 |
| Apr 04 2024 | 12.28 | 0.14 | 1.15% | 12.28 | 12.475 | 12.28 | 114,240 |
| Apr 03 2024 | 12.14 | 0.34 | 2.88% | 11.96 | 12.285 | 11.96 | 129,873 |
| Apr 02 2024 | 11.80 | -0.24 | -1.99% | 11.97 | 12.01 | 11.80 | 170,858 |
| Apr 01 2024 | 12.04 | 0.05 | 0.42% | 11.94 | 12.04 | 11.84 | 165,337 |
| Mar 28 2024 | 11.99 | 0.15 | 1.27% | 11.81 | 11.99 | 11.81 | 103,526 |
| Mar 27 2024 | 11.84 | 0.03 | 0.25% | 11.87 | 11.95 | 11.84 | 168,249 |
| Mar 26 2024 | 11.81 | 0.02 | 0.17% | 11.88 | 11.898 | 11.795 | 120,927 |
| Mar 25 2024 | 11.79 | -0.07 | -0.59% | 11.81 | 11.91 | 11.7809 | 154,078 |
| Mar 22 2024 | 11.86 | -0.10 | -0.84% | 11.93 | 11.96 | 11.82 | 195,892 |
| Mar 21 2024 | 11.96 | -0.08 | -0.66% | 12.08 | 12.09 | 11.94 | 149,982 |
| Mar 20 2024 | 12.04 | 0.04 | 0.33% | 11.89 | 12.09 | 11.83 | 88,131 |
| Mar 19 2024 | 12.00 | 0.02 | 0.17% | 11.97 | 12.08 | 11.865 | 177,616 |
| Mar 18 2024 | 11.98 | -0.05 | -0.42% | 12.01 | 12.07 | 11.93 | 96,791 |
| Mar 15 2024 | 12.03 | 0.02 | 0.17% | 12.06 | 12.07 | 11.945 | 83,712 |
| Mar 14 2024 | 12.01 | -0.11 | -0.91% | 12.05 | 12.05 | 11.94 | 151,688 |
| Mar 13 2024 | 12.12 | 0.29 | 2.45% | 11.91 | 12.13 | 11.85 | 89,035 |
| Mar 12 2024 | 11.83 | -0.05 | -0.42% | 11.91 | 11.91 | 11.77 | 107,476 |
| Mar 11 2024 | 11.88 | 0.13 | 1.11% | 11.72 | 11.905 | 11.68 | 176,285 |
| Mar 08 2024 | 11.75 | 0.30 | 2.62% | 11.59 | 11.77 | 11.59 | 110,415 |
| Mar 07 2024 | 11.45 | 0.21 | 1.87% | 11.31 | 11.45 | 11.23 | 89,795 |
| Mar 06 2024 | 11.24 | 0.02 | 0.18% | 11.35 | 11.35 | 11.19 | 190,452 |
| Mar 05 2024 | 11.22 | -0.15 | -1.32% | 11.28 | 11.36 | 11.15 | 322,709 |
| Mar 04 2024 | 11.37 | -0.37 | -3.15% | 11.67 | 11.75 | 11.32 | 266,617 |
| Mar 01 2024 | 11.74 | 0.11 | 0.95% | 11.68 | 11.805 | 11.57 | 129,085 |
| Feb 29 2024 | 11.63 | 0.17 | 1.48% | 11.59 | 11.73 | 11.575 | 261,656 |
| Feb 28 2024 | 11.46 | -0.18 | -1.55% | 11.58 | 11.58 | 11.375 | 180,635 |
| Feb 27 2024 | 11.64 | 0.13 | 1.13% | 11.47 | 11.77 | 11.45 | 381,666 |
| Feb 26 2024 | 11.51 | -0.16 | -1.37% | 11.62 | 11.625 | 11.39 | 131,210 |
| Feb 23 2024 | 11.67 | 0.02 | 0.17% | 11.62 | 11.70 | 11.49 | 922,581 |
| Feb 22 2024 | 11.65 | -0.26 | -2.18% | 11.91 | 11.91 | 11.62 | 350,042 |
| Feb 21 2024 | 11.91 | -0.09 | -0.75% | 12.02 | 12.04 | 11.83 | 82,745 |
| Feb 20 2024 | 12.00 | 0.08 | 0.67% | 12.01 | 12.16 | 12.00 | 70,763 |
| Feb 16 2024 | 11.92 | 0.16 | 1.36% | 11.96 | 12.055 | 11.89 | 99,876 |
| Feb 15 2024 | 11.76 | -0.02 | -0.17% | 11.80 | 11.95 | 11.74 | 73,696 |
| Feb 14 2024 | 11.78 | 0.18 | 1.55% | 11.65 | 11.79 | 11.65 | 107,888 |
| Feb 13 2024 | 11.60 | -0.19 | -1.61% | 11.64 | 11.73 | 11.53 | 160,010 |
| Feb 12 2024 | 11.79 | -0.07 | -0.59% | 11.89 | 11.91 | 11.62 | 327,543 |
| Feb 09 2024 | 11.86 | -0.03 | -0.25% | 11.89 | 11.89 | 11.75 | 66,417 |
| Feb 08 2024 | 11.89 | -0.06 | -0.50% | 11.91 | 12.00 | 11.8313 | 55,754 |
| Feb 07 2024 | 11.95 | -0.11 | -0.91% | 12.09 | 12.09 | 11.91 | 136,687 |
| Feb 06 2024 | 12.06 | 0.17 | 1.43% | 11.86 | 12.08 | 11.86 | 116,176 |
| Feb 05 2024 | 11.89 | -0.22 | -1.82% | 12.07 | 12.07 | 11.82 | 154,095 |
| Feb 02 2024 | 12.11 | -0.23 | -1.86% | 12.18 | 12.24 | 12.04 | 80,699 |
| Feb 01 2024 | 12.34 | 0.43 | 3.61% | 12.01 | 12.375 | 12.01 | 209,701 |
| Jan 31 2024 | 11.91 | -0.09 | -0.75% | 11.97 | 12.10 | 11.84 | 111,453 |
| Jan 30 2024 | 12.00 | -0.04 | -0.33% | 11.98 | 12.03 | 11.87 | 209,131 |
