Historical Stock Prices

CCU 
$21.86
*  
0.26
1.2%
Get CCU Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CCU now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 21.6 21.96 21.6 21.86 110,731
04/23/2015 21.72 21.76 21.36 21.6 78,974
04/22/2015 21.83 21.92 21.62 21.72 157,112
04/21/2015 21.69 21.85 21.61 21.76 126,233
04/20/2015 21.37 21.835 21.12 21.75 226,044
04/17/2015 21.25 21.39 20.85 20.92 154,638
04/16/2015 20.79 21.42 20.79 21.33 96,693
04/15/2015 21.73 21.73 20.94 21.02 239,747
04/14/2015 22.39 22.4 21.96 22.08 86,492
04/13/2015 22.74 22.74 22.41 22.46 113,392
04/10/2015 22.17 22.71 22.17 22.68 117,171
04/09/2015 21.93 22.18 21.79 22.14 228,567
04/08/2015 22.23 22.23 21.9503 22.05 140,896
04/07/2015 21.82 22.09 21.68 21.97 166,659
04/06/2015 21.18 21.92 21.18 21.79 123,555
04/02/2015 21.31 21.48 21.06 21.16 46,374
04/01/2015 20.81 21.3 20.73 21.2 130,304
03/31/2015 20.32 20.9 20.32 20.76 135,101
03/30/2015 20.35 20.54 20.295 20.41 134,707
03/27/2015 20.03 20.31 20.03 20.23 109,846
03/26/2015 20.07 20.2 19.92 20.09 137,815
03/25/2015 19.55 20.28 19.55 20.07 220,222
03/24/2015 19.38 19.7 19.38 19.65 367,610
03/23/2015 19.15 19.48 19.15 19.36 92,615
03/20/2015 18.91 19.19 18.76 19.1 273,501
03/19/2015 18.82 18.95 18.66 18.87 115,087
03/18/2015 18.48 19.03 18.35 18.93 257,105
03/17/2015 18.61 18.61 18.44 18.53 370,506
03/16/2015 18.73 18.78 18.48 18.73 174,191
03/13/2015 18.74 18.84 18.53 18.68 128,103
03/12/2015 18.25 19.2 18.25 19.2 286,224
03/11/2015 18.11 18.46 18.02 18.35 52,329
03/10/2015 18.22 18.46 17.86 18.14 93,817
03/09/2015 18.65 18.69 18.16 18.31 49,313
03/06/2015 18.7 18.76 18.5 18.62 103,397
03/05/2015 18.6 18.9 18.6 18.89 80,257
03/04/2015 18.68 18.75 18.56 18.67 87,084
03/03/2015 18.95 18.95 18.77 18.8 56,560
03/02/2015 19.1 19.1 18.85 18.93 92,561
02/27/2015 19.18 19.37 19 19.11 88,018
02/26/2015 18.75 19.24 18.75 19.15 97,299
02/25/2015 18.65 19 18.51 18.88 84,442
02/24/2015 18.67 18.77 18.47 18.71 36,981
02/23/2015 18.5 18.74 18.47 18.71 22,338
02/20/2015 18.47 18.64 18.2 18.6 28,264
02/19/2015 18.5 18.69 18.42 18.54 37,584
02/18/2015 18.55 18.64 18.43 18.64 77,140
02/17/2015 18.65 19 18.54 18.67 54,437
02/13/2015 18.89 18.89 18.56 18.69 40,203
02/12/2015 18.03 18.92 18.03 18.9 199,529
02/11/2015 18.19 18.29 18.06 18.15 50,822
02/10/2015 18.58 18.78 17.95 18.25 102,298
02/09/2015 18.7 18.815 18.14 18.65 43,188
02/06/2015 18.86 18.99 18.66 18.71 64,268
02/05/2015 18.41 19.03 18.4 18.86 260,269
02/04/2015 18.76 18.76 18.22 18.44 459,222
02/03/2015 18.65 18.96 18.55 18.89 90,994
02/02/2015 18.4 18.63 18.17 18.63 160,143
01/30/2015 18.85 18.86 18.29 18.34 95,319
01/29/2015 19 19.1 18.83 19.09 357,773
01/28/2015 19.16 19.2 18.95 19.05 145,227
01/27/2015 18.97 19.18 18.65 19.12 58,994
01/26/2015 19.01 19.14 18.645 19.08 61,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?