Historical Stock Prices

CCU 
$20.93
*  
0.26
1.26%
Get CCU Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 20.65 21 20.63 20.93 72,211
10/23/2014 20.82 21 20.58 20.67 84,307
10/22/2014 21 21.07 20.79 20.81 83,740
10/21/2014 20.83 21.12 20.82 20.92 56,347
10/20/2014 20.71 21.01 20.66 20.89 178,418
10/17/2014 20.5 20.84 20.5 20.76 106,475
10/16/2014 20.55 20.71 20.35 20.4 215,753
10/15/2014 20.8 20.89 20.55 20.71 450,051
10/14/2014 20.88 20.94 20.7603 20.87 72,036
10/13/2014 20.99 21.13 20.6901 20.8 114,433
10/10/2014 21.22 21.23 20.79 20.91 515,447
10/09/2014 21.41 21.525 21.28 21.35 74,163
10/08/2014 21.5 21.509 21.24 21.4 120,431
10/07/2014 21.49 21.538 21.37 21.43 65,802
10/06/2014 21.53 21.78 21.47 21.51 95,013
10/03/2014 21.56 21.6499 21.37 21.39 70,185
10/02/2014 22.13 22.13 21.27 21.52 213,046
10/01/2014 21.88 22.12 21.42 22.11 204,625
09/30/2014 21.57 22.04 21.52 22.03 195,417
09/29/2014 21.3 21.72 21.17 21.65 186,837
09/26/2014 21.39 21.559 21.23 21.48 45,270
09/25/2014 21.46 21.5 21.27 21.44 119,523
09/24/2014 21.38 21.64 21.35 21.62 107,805
09/23/2014 22.05 22.05 21.34 21.4 198,302
09/22/2014 21.74 22.12 21.73 22.11 132,667
09/19/2014 22.11 22.11 21.6 21.68 111,900
09/18/2014 22.14 22.21 22 22.05 41,313
09/17/2014 22.48 22.5 22.2 22.21 136,297
09/16/2014 22.28 22.57 22.18 22.43 169,837
09/15/2014 22.19 22.34 22.0001 22.19 126,881
09/12/2014 22.25 22.33 22.09 22.18 107,498
09/11/2014 22.36 22.59 22.24 22.36 190,366
09/10/2014 22.22 22.4 22.19 22.36 211,820
09/09/2014 22.22 22.45 22.06 22.26 191,398
09/08/2014 22.38 22.48 22.25 22.35 280,128
09/05/2014 22.14 22.44 22.13 22.35 579,018
09/04/2014 22.11 22.23 22.07 22.09 196,560
09/03/2014 21.91 22.13 21.91 22.05 83,524
09/02/2014 21.63 21.96 21.56 21.87 124,288
08/29/2014 21.53 21.685 21.31 21.65 148,370
08/28/2014 21.14 21.48 21.03 21.4 275,486
08/27/2014 21.35 21.37 21.02 21.26 206,552
08/26/2014 21.53 21.53 21.23 21.23 230,059
08/25/2014 21.35 21.49 21.35 21.42 123,704
08/22/2014 21.78 21.8 21.26 21.27 93,165
08/21/2014 22.07 22.17 21.791 21.88 52,476
08/20/2014 22.05 22.25 21.99 22.1 42,651
08/19/2014 22.13 22.2469 21.985 22.1 120,874
08/18/2014 21.97 22.26 21.886 22.1 49,448
08/15/2014 22 22.14 21.8247 21.97 36,377
08/14/2014 22.02 22.09 21.852 21.99 108,328
08/13/2014 21.94 22.055 21.8 22.04 151,266
08/12/2014 21.88 21.99 21.62 21.95 119,487
08/11/2014 21.7 21.9 21.51 21.87 68,371
08/08/2014 21.76 21.88 21.58 21.71 81,679
08/07/2014 22.05 22.08 21.81 21.81 54,572
08/06/2014 22.53 22.6 21.97 22.05 115,937
08/05/2014 22.72 22.74 22.46 22.54 404,996
08/04/2014 22.49 22.82 22.3801 22.72 136,843
08/01/2014 22.48 22.58 22.38 22.5 51,132
07/31/2014 22.45 22.56 22.34 22.56 336,212
07/30/2014 22.79 22.79 22.59 22.61 109,145
07/29/2014 23.07 23.11 22.66 22.81 88,361
07/28/2014 22.74 23.15 22.71 23.11 72,506
07/25/2014 22.5 22.79 22.5 22.73 74,236
07/24/2014 22.27 22.62 22.27 22.59 39,710
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?