Compania Cervecerias Unidas, S.A. Historical Stock Prices

CCU 
$19.17
*  
0.09
0.47%
Get CCU Alerts
*Delayed - data as of Jan. 27, 2015 12:52 ET  -  Find a broker to begin trading CCU now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CCU Real Time
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
12:52  19  19.18  18.65  19.17 28,265
01/26/2015 19.01 19.14 18.645 19.08 61,608
01/23/2015 19.22 19.25 18.93 18.94 45,978
01/22/2015 18.77 19.34 18.77 19.29 169,598
01/21/2015 18.29 18.8 18.27 18.67 99,098
01/20/2015 18.28 18.4 18.17 18.28 140,020
01/16/2015 18.24 18.34 18.2 18.29 123,167
01/15/2015 18.18 18.41 18.04 18.19 402,430
01/14/2015 18.2 18.475 17.98 18.14 321,531
01/13/2015 18.4 18.66 18.22 18.3 96,883
01/12/2015 18.18 18.39 18.09 18.32 66,419
01/09/2015 18.84 18.84 18.15 18.18 104,331
01/08/2015 18.24 19.9 18.24 19.9 224,545
01/07/2015 18.25 18.46 18.07 18.16 92,152
01/06/2015 17.75 18.27 17.75 18.12 204,791
01/05/2015 18.39 18.4 17.73 17.73 174,854
01/02/2015 18.53 18.53 18.41 18.47 64,187
12/31/2014 18.5 18.71 18.45 18.55 64,949
12/30/2014 18.83 18.84 18.4 18.45 50,557
12/29/2014 18.79 19.14 18.63 19.03 84,837
12/26/2014 19.17 19.17 18.85 18.88 57,622
12/24/2014 18.74 19.21 18.74 19.17 47,830
12/23/2014 18.68 18.94 18.669 18.8 89,356
12/22/2014 18.68 18.75 18.5 18.69 70,674
12/19/2014 18.58 18.7 18.48 18.59 186,486
12/18/2014 18.55 18.59 18.32 18.53 135,045
12/17/2014 18.8 18.8 18.29 18.43 197,543
12/16/2014 18.09 18.61 18 18.32 777,470
12/15/2014 18.27 18.48 17.89 18.2 337,626
12/12/2014 18.61 18.7 18.56 18.65 309,567
12/11/2014 18.87 18.9 18.47 18.77 364,292
12/10/2014 19.26 19.43 18.94 19.07 139,936
12/09/2014 19.15 19.41 19.07 19.4 101,527
12/08/2014 19.72 19.72 19.27 19.28 148,663
12/05/2014 19.9 19.91 19.73 19.8 104,632
12/04/2014 20.19 20.19 19.75 19.9 144,002
12/03/2014 20.17 20.24 19.82 20.2 170,292
12/02/2014 20.64 20.64 20.08 20.23 1,060,655
12/01/2014 20.56 20.775 20.47 20.73 606,111
11/28/2014 20.7 20.7 20.5288 20.65 77,812
11/26/2014 21.1 21.12 20.77 20.79 89,716
11/25/2014 20.98 21.12 20.87 21.11 110,987
11/24/2014 21.1 21.17 20.93 20.97 53,437
11/21/2014 20.96 21.28 20.96 21.15 259,928
11/20/2014 20.91 21.04 20.7801 20.85 232,276
11/19/2014 20.96 21.02 20.87 20.91 154,629
11/18/2014 21.38 21.38 21.01 21.03 80,716
11/17/2014 21.11 21.49 21.11 21.4 62,582
11/14/2014 21 21.25 20.9 21.2 64,145
11/13/2014 21.17 21.35 20.82 21.27 178,967
11/12/2014 20.86 21.2 20.82 21.14 140,752
11/11/2014 20.89 20.96 20.64 20.91 57,414
11/10/2014 21.15 21.15 20.725 20.82 79,760
11/07/2014 21.03 21.37 20.95 21.09 86,498
11/06/2014 21.18 21.18 20.88 20.94 67,903
11/05/2014 21.22 21.29 20.99 21.23 135,350
11/04/2014 21.4 21.49 21.1 21.18 88,276
11/03/2014 21.26 21.62 21.2 21.42 67,707
10/31/2014 21.25 21.41 21.1 21.31 53,026
10/30/2014 21.05 21.14 20.88 21.06 155,138
10/29/2014 20.76 21.27 20.75 21.1 295,599
10/28/2014 20.68 20.84 20.6 20.79 120,680
10/27/2014 20.89 20.91 20.58 20.69 20,321
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?