Compania Cervecerias Unidas, S.A. Historical Stock Prices

CCU 
$23
*  
0.07
0.3%
Get CCU Alerts
*Delayed - data as of Jul. 9, 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 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.91  23.11  22.82  23 60,865
07/08/2014 23.22 23.36 22.99 23.07 236,201
07/07/2014 22.75 23.23 22.75 23.1 150,219
07/03/2014 23.47 23.57 23.36 23.49 37,506
07/02/2014 23.56 23.79 23.37 23.52 137,719
07/01/2014 23.45 23.7 23.45 23.54 93,665
06/30/2014 23.47 23.64 23.36 23.42 53,165
06/27/2014 23.38 23.75 23.34 23.58 81,812
06/26/2014 23.82 23.87 23.36 23.42 65,711
06/25/2014 23.54 23.82 23.4635 23.81 53,841
06/24/2014 23.46 23.73 23.36 23.64 100,235
06/23/2014 23.81 23.9 23.48 23.53 70,570
06/20/2014 23.86 23.94 23.58 23.66 214,091
06/19/2014 23.73 23.89 23.5 23.79 103,831
06/18/2014 23.11 23.67 23.11 23.66 163,243
06/17/2014 23.33 23.39 22.99 23.11 424,054
06/16/2014 23.28 23.389 23.17 23.34 140,417
06/13/2014 23.3 23.42 23.21 23.28 170,814
06/12/2014 23.21 23.39 23.21 23.34 107,834
06/11/2014 23.44 23.47 23.26 23.29 64,897
06/10/2014 23.45 23.66 23.26 23.4 87,448
06/09/2014 23.53 23.7 23.35 23.5 117,795
06/06/2014 23.45 23.63 23.26 23.57 63,780
06/05/2014 23.26 23.58 23.23 23.39 85,874
06/04/2014 23.28 23.42 23.14 23.19 141,365
06/03/2014 23.39 23.39 23.1301 23.28 67,137
06/02/2014 23.64 23.73 23.28 23.35 53,727
05/30/2014 23.46 23.689 23.22 23.56 112,841
05/29/2014 23.48 23.76 23.45 23.5 89,461
05/28/2014 23.29 23.48 23.23 23.42 106,683
05/27/2014 23.45 23.65 23.13 23.24 121,560
05/23/2014 23.48 23.54 23.41 23.52 79,918
05/22/2014 23.42 23.65 23.37 23.54 84,381
05/21/2014 23.46 23.46 23.13 23.39 150,768
05/20/2014 23.6 23.6 23.25 23.3 243,660
05/19/2014 23.61 23.84 23.48 23.52 176,619
05/16/2014 23.59 23.75 23.52 23.58 98,536
05/15/2014 23.54 23.58 23.34 23.52 170,312
05/14/2014 23.7 23.92 23.51 23.51 147,103
05/13/2014 23.37 23.58 23.26 23.5 112,228
05/12/2014 23.33 23.54 23.17 23.32 100,403
05/09/2014 23.43 23.43 23.12 23.18 28,701
05/08/2014 22.76 23.75 22.65 23.34 245,515
05/07/2014 22.85 22.852 22.51 22.71 237,024
05/06/2014 22.9 22.99 22.62 22.72 158,656
05/05/2014 23.31 23.32 22.83 22.9 139,634
05/02/2014 23.18 23.52 23.04 23.42 147,526
05/01/2014 23.42 23.44 22.8 23.24 165,442
04/30/2014 22.91 23.57 22.75 23.57 219,312
04/29/2014 22.98 23.22 22.74 23 307,078
04/28/2014 23 23.2 22.7 22.89 502,504
04/25/2014 22.94 23.0975 22.69 22.69 218,762
04/24/2014 23.36 23.47 23.04 23.21 340,910
04/23/2014 22.97 23.35 22.97 23.29 263,640
04/22/2014 22.58 22.97 22.44 22.95 228,378
04/21/2014 22.86 22.86 22.41 22.52 84,098
04/17/2014 22.77 22.94 22.39 22.91 163,832
04/16/2014 22.47 22.83 22.41 22.81 280,941
04/15/2014 22.2 22.36 21.8 22.31 232,330
04/14/2014 22.45 22.53 21.98 22.22 294,319
04/11/2014 21.92 22.45 21.88 22.31 223,367
04/10/2014 21.89 22.28 21.76 22.06 97,925
04/09/2014 21.67 21.89 21.47 21.83 132,956
04/08/2014 21.55 22.21 21.5 21.87 196,495
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?