Quantcast

Compania Cervecerias Unidas, S.A. Common Stock Historical Stock Prices

CCU 
$26.47
*  
0.11
0.42%
Get CCU Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
16:00 26.48 26.65 26.35 26.47 442,716
08/17/2018 26.5 26.65 26.35 26.47 442,716
08/16/2018 26.35 26.59 26.33 26.36 213,372
08/15/2018 26.63 26.63 26.195 26.31 185,517
08/14/2018 26.42 26.69 26.22 26.63 246,032
08/13/2018 26.61 27.07 26.33 26.36 140,946
08/10/2018 26.96 27.37 26.33 26.64 90,155
08/09/2018 26.71 27.11 26.36 27.01 141,701
08/08/2018 26.84 27.04 26.66 26.84 95,677
08/07/2018 27.18 27.24 26.88 26.9 144,894
08/06/2018 27.46 27.46 26.93 27.06 72,555
08/03/2018 27.46 27.74 27.4111 27.46 208,423
08/02/2018 27.38 27.59 27.28 27.38 193,727
08/01/2018 27.24 28.07 26.86 27.41 527,821
07/31/2018 27.02 27.52 26.91 27.23 266,838
07/30/2018 26.91 27.28 26.69 27.05 262,123
07/27/2018 26.7 27.06 26.635 26.91 272,731
07/26/2018 26.51 26.66 26.43 26.63 147,022
07/25/2018 26.49 26.63 26.38 26.52 180,242
07/24/2018 25.74 26.5 25.59 26.3 273,679
07/23/2018 25.67 25.8 25.45 25.6 191,463
07/20/2018 25.81 25.92 25.57 25.81 144,104
07/19/2018 25.7 25.8 25.48 25.74 277,014
07/18/2018 25.71 25.77 25.5 25.71 165,528
07/17/2018 25.64 25.96 25.61 25.82 141,947
07/16/2018 25.54 25.99 25.48 25.8 111,794
07/13/2018 25.16 25.59 25.07 25.53 152,471
07/12/2018 25.31 25.375 25.045 25.16 195,024
07/11/2018 25.37 25.55 25.13 25.27 112,974
07/10/2018 25.46 25.56 25.3 25.41 86,916
07/09/2018 25.45 25.55 25.23 25.45 98,026
07/06/2018 25.04 25.53 24.91 25.37 160,084
07/05/2018 25.19 25.21 24.887 25.11 97,102
07/03/2018 24.98 25.44 24.94 25.33 54,498
07/02/2018 24.69 25.07 24.65 24.77 126,533
06/29/2018 24.9 25.11 24.635 24.94 153,828
06/28/2018 24.71 24.95 24.645 24.67 102,777
06/27/2018 24.95 25.01 24.73 24.75 113,225
06/26/2018 25.01 25.19 24.935 25.01 97,572
06/25/2018 25.12 25.21 24.95 25 104,376
06/22/2018 25.4 25.45 25.03 25.17 140,556
06/21/2018 25.07 25.5 25.02 25.25 968,868
06/20/2018 24.96 25 24.7 24.82 168,640
06/19/2018 24.57 24.86 24.37 24.8 185,615
06/18/2018 25.34 25.34 24.67 24.77 164,198
06/15/2018 25.51 25.91 25.1201 25.35 175,288
06/14/2018 26.01 26.17 25.51 25.52 85,826
06/13/2018 26 26.35 25.82 25.98 171,323
06/12/2018 25.49 26.09 25.35 26.03 298,206
06/11/2018 25.4 25.76 25.32 25.43 156,627
06/08/2018 25.26 25.47 25.25 25.4 184,824
06/07/2018 25.44 25.755 24.98 25.12 154,368
06/06/2018 25.54 25.65 25.3 25.49 112,525
06/05/2018 25.8 25.8 25.42 25.44 142,301
06/04/2018 25.97 26.42 25.78 25.87 126,095
06/01/2018 26.11 26.54 25.67 25.91 141,004
05/31/2018 25.83 26.29 25.25 25.36 164,088
05/30/2018 25.76 26.056 25.7 25.83 224,415
05/29/2018 26.4 26.4 25.56 25.68 110,780
05/25/2018 26.44 26.74 26.39 26.49 223,696
05/24/2018 26.61 26.69 26.02 26.39 179,834
05/23/2018 26.72 26.8 26.32 26.66 198,578
05/22/2018 26.2 26.8 26.2 26.73 236,995
05/21/2018 26.35 26.45 25.96 26.12 143,145
05/18/2018 26.59 26.65 26.26 26.43 140,625
05/17/2018 26.7 26.74 26.5 26.62 190,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CCU

Research Brokers before you trade

Want to trade FX?

Smart Portfolio