CCU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 29 2024 | 12.04 | 0.00 | 0.00% | 12.04 | 12.14 | 11.87 | 186,635 |
Jan 26 2024 | 12.04 | -0.08 | -0.66% | 12.14 | 12.16 | 11.93 | 270,623 |
Jan 25 2024 | 12.12 | 0.08 | 0.66% | 12.10 | 12.175 | 11.96 | 137,724 |
Jan 24 2024 | 12.04 | -0.09 | -0.74% | 12.26 | 12.33 | 12.04 | 162,692 |
Jan 23 2024 | 12.13 | 0.33 | 2.80% | 11.90 | 12.17 | 11.90 | 196,028 |
Jan 22 2024 | 11.80 | -0.27 | -2.24% | 12.03 | 12.11 | 11.74 | 267,932 |
Jan 19 2024 | 12.07 | 0.18 | 1.51% | 11.94 | 12.07 | 11.85 | 175,546 |
Jan 18 2024 | 11.89 | 0.00 | 0.00% | 11.81 | 11.9687 | 11.76 | 154,270 |
Jan 17 2024 | 11.89 | -0.17 | -1.41% | 11.99 | 12.00 | 11.86 | 116,041 |
Jan 16 2024 | 12.06 | -0.45 | -3.60% | 12.45 | 12.45 | 12.06 | 88,228 |
Jan 12 2024 | 12.51 | 0.03 | 0.24% | 12.49 | 12.62 | 12.395 | 148,690 |
Jan 11 2024 | 12.48 | 0.08 | 0.65% | 12.50 | 12.51 | 12.25 | 333,590 |
Jan 10 2024 | 12.40 | 0.07 | 0.57% | 12.33 | 12.40 | 12.26 | 78,037 |
Jan 09 2024 | 12.33 | -0.12 | -0.96% | 12.40 | 12.52 | 12.30 | 143,322 |
Jan 08 2024 | 12.45 | -0.16 | -1.27% | 12.56 | 12.56 | 12.42 | 125,034 |
Jan 05 2024 | 12.61 | -0.08 | -0.63% | 12.70 | 12.80 | 12.59 | 114,280 |
Jan 04 2024 | 12.69 | -0.16 | -1.25% | 12.87 | 12.96 | 12.67 | 222,973 |
Jan 03 2024 | 12.85 | -0.05 | -0.39% | 12.89 | 13.05 | 12.78 | 199,852 |
Jan 02 2024 | 12.90 | 0.36 | 2.87% | 12.70 | 12.972 | 12.70 | 224,183 |
Dec 29 2023 | 12.54 | -0.16 | -1.26% | 12.72 | 12.80 | 12.505 | 475,512 |