Compania Cervecerias Unidas Stock Price History, CCU Historical Prices

Add to My Stocks
$27.17 $0.13 (0.48%) CCU stock closing price Sep 19, 2017 (Closing)

Compania Cervecerias Unidas stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Compania Cervecerias Unidas P/E ratio data for the stock. The stock price was at a 5 year high of 34.7 on 02 May, 2013 as seen from Compania Cervecerias Unidas stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1926.9527.3626.9527.176636827.722.10
2017-09-1826.8627.1326.7527.049570627.592.09
2017-09-1527.1027.1226.8026.8812678527.432.07
2017-09-1427.1427.4426.7927.0519226327.602.09
2017-09-1327.1327.3427.0427.178443227.722.10
2017-09-1227.5527.7427.1727.3314746427.892.11
2017-09-1127.6327.8527.3727.5111647928.072.12
2017-09-0827.8928.1027.5027.668835828.222.13
2017-09-0727.6828.0727.6827.898560128.462.15
2017-09-0627.5127.5927.2727.317337927.872.11
2017-09-0527.4927.8527.2727.4915064228.052.12
2017-09-0127.4727.5627.2927.4610275928.022.12
2017-08-3127.5027.8427.3127.4023619227.962.11
2017-08-3028.0428.1727.5527.6444866728.202.13
2017-08-2927.8128.1627.7428.0711913528.642.17
2017-08-2827.8027.9727.5427.7711525828.342.14
2017-08-2527.8528.2227.5327.639442028.192.13
2017-08-2427.7828.0027.5327.828357528.392.15
2017-08-2327.9527.9927.6427.7410642028.312.14
2017-08-2227.5828.0727.5727.9514643428.522.16
2017-08-2127.7427.8827.4527.5811197828.142.13
2017-08-1827.6727.8627.3427.6811006428.252.14
2017-08-1727.8627.9827.4827.668968928.222.13
2017-08-1627.1128.1526.9727.9119333928.482.15
2017-08-1526.4627.3626.4127.1016176427.652.09
2017-08-1426.4526.6226.3726.4715926227.012.04
2017-08-1126.0526.7225.4026.3721093026.912.03
2017-08-1026.2426.6325.7026.2617680826.802.03
2017-08-0926.4226.4226.0826.295449826.832.03
2017-08-0826.3826.8026.1926.3010992526.842.03
2017-08-0726.3026.5626.1226.439978826.972.04
2017-08-0426.2626.5426.2226.298497826.832.03
2017-08-0326.5426.5426.2026.2112722326.752.02
2017-08-0226.6126.8326.3326.5013103127.042.04
2017-08-0126.6726.9026.5526.6012779127.142.05
2017-07-3126.9826.9826.5626.6118224127.152.05
2017-07-2826.7327.0726.7326.878322827.422.07
2017-07-2726.6427.0826.6226.7811967327.332.07
2017-07-2626.0526.7326.0526.6321670427.172.05
2017-07-2526.1126.3125.9626.0131476626.542.01
2017-07-2426.3226.3225.9226.0514991826.582.01
2017-07-2126.4326.6526.2726.3116850226.852.03
2017-07-2026.3126.5526.2626.4817763927.022.04
2017-07-1926.7526.7526.0126.2545709626.792.02
2017-07-1826.8426.8426.4926.7022116227.252.06
2017-07-1726.6426.9526.4526.8626468527.412.07
2017-07-1426.5426.9126.5426.6316963427.172.05
2017-07-1326.7526.7726.3826.4614367627.002.04
2017-07-1226.3226.9126.3226.7214157027.272.06
2017-07-1126.1226.3925.9826.2615814926.802.03
2017-07-1026.0326.2726.0026.0419178026.572.01
2017-07-0725.9826.1325.9626.049160026.572.01
2017-07-0626.0226.3825.8825.9619920426.492.00
2017-07-0526.2726.2925.9826.0129636126.542.01
2017-07-0326.2726.6226.1226.3216852026.862.03
2017-06-3026.4026.5226.2326.2425542426.782.02
2017-06-2926.7126.7126.3026.3412168126.882.03
2017-06-2826.6126.9626.4326.7018586427.252.06
2017-06-2726.4026.6126.1226.518323027.052.04
2017-06-2626.4026.8726.2726.378114326.912.03
2017-06-2326.3026.4826.1326.3515368626.892.03
2017-06-2226.5526.6326.1026.1818805126.712.02
2017-06-2126.5126.6226.4126.4915398827.032.04
2017-06-2026.5026.5626.2626.4318554426.972.04
2017-06-1926.4326.8126.3426.4312727426.972.04
2017-06-1626.0726.5126.0726.4217260126.962.04
2017-06-1526.1926.2525.7926.0214430026.552.01
2017-06-1426.4626.5726.1126.3314931326.872.03
2017-06-1325.9626.3725.8326.3311095526.872.03
2017-06-1225.7626.1925.6225.8811294426.412.00
2017-06-0926.2026.6425.9225.9611151626.492.00
2017-06-0826.6326.6326.1626.2314402526.772.02
2017-06-0726.5226.9326.3426.6622780927.202.06
2017-06-0626.6326.6426.2126.4811052727.022.04
2017-06-0526.4426.8026.1726.5912607427.132.05
2017-06-0226.4626.5226.2526.4315859926.972.04
2017-06-0126.4626.6526.2226.3510062326.892.03
2017-05-3126.0526.6025.8226.3526268326.892.03
2017-05-3026.4126.4125.9825.986973826.512.00
2017-05-290.000.000.0026.450N/AN/A
2017-05-2626.2726.6926.1626.4517362926.992.04
2017-05-2526.2526.3926.1826.1913264026.722.02
2017-05-2425.9926.3225.8226.2613933226.802.03
2017-05-2325.9326.0825.8925.9519889026.482.00
2017-05-2225.8526.3125.8125.9533443026.482.00
2017-05-1925.5926.0125.5925.7923943526.321.99
2017-05-1826.1926.2225.5525.6424244126.161.98
2017-05-1726.3326.5326.2126.3430038826.882.03
2017-05-1626.5026.7526.2726.3930313726.932.04
Get more Data

Compania Cervecerias Unidas Stock Chart

View CCU PE ratio, PS ratio stocks charts and compare with peers.
CCU Chart
Note: Compare Compania Cervecerias Unidas stock price history with the index and industry peers.

Compania Cervecerias Unidas Historical Prices: Past 5 years

Max Stock Price 34.7 May 02,2013
Min Stock Price 17.73 Jan 05,2015
Avg Stock Price 23.98

Compania Cervecerias Unidas Historical PE ratio: Past 5 years

Max PE Ratio 30.39 Feb 15,2017
Min PE Ratio 12.91 Feb 05,2014
Avg PE Ratio 20.48

Compania Cervecerias Unidas Historical PS ratio: Past 5 years

Max PS Ratio 2.49 May 02,2013
Min PS Ratio 1.4 Feb 05,2014
Avg PS Ratio 1.84

CCU Industry Peers

Company Price Change (%)
Davide Campari (DVDCY)7.330.08 (1.1%)
Remy Cointreau (REMYY)11.50.18 (1.54%)
Anheuser-busch (BUD)120.080.09 (0.07%)
Sab Miller (SBMRY)54.860.35 (0.64%)
Kirin (KNBWY)22.760.02 (0.09%)
Molson Coors Brewing (TAP)85.470.66 (0.77%)
Pepsico (PEP)114.490.5 (0.43%)

We provide Compania Cervecerias Unidas historical quotes along with PE ratio and PS ratio for doing Compania Cervecerias Unidas fundamental analysis. Compania Cervecerias Unidas stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. CCU saw an opening price of 26.95, and a closing price of 27.17 on 19 Sep, 2017. Compania Cervecerias Unidas historical P/S ratio was at a high of 2.58 on 02 Apr, 2012 and a low of 1.25 on 10 Oct, 2008. .