Compania Cervecerias Unidas Stock Price History, CCU Historical Prices

Add to My Stocks
$28.37 $0.27 (0.94%) CCU stock closing price Feb 16, 2018 (Closing)

View and download Compania Cervecerias Unidas stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Compania Cervecerias Unidas P/E ratio, and PS ratio. The Compania Cervecerias Unidas stock price history chart shows that the stock price was at a high of $34.7 on May 02, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 28.49 28.85 27.97 28.37 116,397 - -
2018-02-15 28.14 28.79 27.94 28.64 141,511 - -
2018-02-14 27.97 28.43 27.84 28.14 64,279 - -
2018-02-13 28.18 28.22 27.6 27.94 92,087 - -
2018-02-12 27.69 28.42 27.69 28.16 86,369 - -
2018-02-09 27.91 28.35 27.44 27.62 115,021 - -
2018-02-08 28.51 28.94 27.82 27.88 85,669 - -
2018-02-07 28.36 28.76 28.36 28.48 65,669 - -
2018-02-06 28.35 28.87 28.2 28.51 117,077 - -
2018-02-05 29.17 29.29 28.5 28.58 119,614 - -
2018-02-02 29.46 29.53 29.1 29.19 146,592 - -
2018-02-01 29.41 29.78 29.38 29.62 116,878 - -
2018-01-31 29.55 29.66 29.16 29.37 89,057 - -
2018-01-30 29.28 29.52 29.09 29.21 163,160 - -
2018-01-29 29.57 29.66 29.3 29.41 186,964 - -
2018-01-26 29.38 29.97 29.23 29.58 163,262 27.14 2.14
2018-01-25 29.66 29.71 29.26 29.36 138,376 26.94 2.12
2018-01-24 29.61 29.81 29.24 29.59 112,946 27.15 2.14
2018-01-23 29.46 29.58 29.3 29.56 231,405 27.12 2.14
2018-01-22 28.99 29.54 28.99 29.32 235,221 26.9 2.12
2018-01-19 29.04 29.15 28.9 28.98 128,800 26.59 2.1
2018-01-18 29.11 29.31 28.92 29.04 82,186 26.64 2.1
2018-01-17 28.63 29.2 28.62 29.03 307,912 26.63 2.1
2018-01-16 28.65 29 28.47 28.57 94,710 26.21 2.07
2018-01-12 28.58 28.78 28.51 28.63 255,006 26.27 2.07
2018-01-11 28.7 28.86 28.31 28.48 126,140 26.13 2.06
2018-01-10 29.05 29.05 28.52 28.75 167,374 26.38 2.08
2018-01-09 29.68 29.68 29.08 29.15 136,641 26.74 2.11
2018-01-08 29.68 29.81 29.41 29.65 101,795 27.2 2.14
2018-01-05 29.6 29.74 29.3 29.59 116,240 27.15 2.14
2018-01-04 29.66 29.89 29.22 29.57 311,731 27.13 2.14
2018-01-03 30.18 30.35 29.67 29.7 162,453 27.25 2.15
2018-01-02 29.84 30.23 29.84 30.05 92,157 27.57 2.17
2017-12-29 29.18 29.72 29.16 29.58 60,469 27.14 2.14
2017-12-28 28.82 29.39 28.82 29.19 72,644 26.78 2.11
2017-12-27 29 29.01 28.73 28.93 83,617 26.54 2.09
2017-12-26 29.1 29.46 28.91 28.95 95,425 26.56 2.09
2017-12-22 29.08 29.63 29.08 29.15 43,898 26.74 2.11
2017-12-21 28.47 29.11 28.47 28.96 173,088 26.57 2.09
2017-12-20 28.93 28.98 28.28 28.4 131,365 26.06 2.05
2017-12-19 28.12 29.1 28.12 28.81 222,336 26.43 2.08
2017-12-18 28.34 29.14 28.07 28.3 488,990 25.96 2.05
2017-12-15 26.83 27.09 26.5 26.69 168,862 24.49 1.93
2017-12-14 26.47 27.17 26.47 26.91 149,117 24.69 1.95
2017-12-13 26.95 26.95 26.11 26.52 255,488 24.33 1.92
2017-12-12 26.21 26.47 25.75 26.19 231,479 24.03 1.89
2017-12-11 25.58 26.3 25.38 26.21 327,216 24.05 1.9
2017-12-08 25.53 25.76 25.43 25.7 120,658 23.58 1.86
2017-12-07 25.36 25.46 25.2 25.41 329,596 23.31 1.84
2017-12-06 25.25 25.43 25.17 25.35 216,115 23.26 1.83
2017-12-05 25.4 25.46 25.15 25.23 218,379 23.15 1.82
2017-12-04 25.37 25.81 25.25 25.38 200,585 23.28 1.84
2017-12-01 25.33 25.53 25.03 25.24 219,861 23.16 1.83
2017-11-30 25.93 25.93 25.29 25.48 305,439 23.38 1.84
2017-11-29 26.12 26.2 25.91 26 299,891 23.85 1.88
2017-11-28 26.2 26.23 25.87 26.11 313,928 23.95 1.89
2017-11-27 26.3 26.39 26.04 26.23 293,558 24.06 1.9
2017-11-24 26.56 26.68 26.3 26.34 245,800 24.17 1.9
2017-11-23 0 0 0 26.75 0 - -
2017-11-22 26.77 26.96 26.61 26.75 206,429 24.54 1.93
2017-11-21 26.07 26.96 25.97 26.76 364,743 24.55 1.94
2017-11-20 26.02 26.61 25.27 26.25 578,863 24.08 1.9
2017-11-17 27.13 27.31 26.98 27.28 76,053 25.03 1.97
2017-11-16 27.19 27.57 27.07 27.18 113,528 24.94 1.97
2017-11-15 27.19 27.31 26.68 27.06 69,643 24.83 1.96
2017-11-14 27.63 27.89 27.15 27.27 96,741 25.02 1.97
2017-11-13 27.47 27.98 27.47 27.59 118,700 25.31 2
2017-11-10 27.32 27.7 27.1 27.5 211,034 25.23 1.99
2017-11-09 26.9 27.4 26.9 27.14 279,994 24.9 1.96
2017-11-08 27.03 27.09 26.77 26.99 258,705 27.54 2.08
2017-11-07 27.6 27.68 26.88 27.02 128,156 27.57 2.08
2017-11-06 27.66 27.78 27.32 27.59 132,124 28.15 2.13
2017-11-03 27.84 28.03 27.37 27.66 119,494 28.22 2.13
2017-11-02 27.69 28.1 27.68 27.83 145,722 28.4 2.15
2017-11-01 28.72 28.72 27.62 27.73 122,349 28.3 2.14
2017-10-31 28.66 28.8 28.17 28.48 280,675 29.06 2.2
2017-10-30 28.09 28.54 27.76 28.34 265,213 28.92 2.19
2017-10-27 28.23 28.23 27.76 27.94 50,437 28.51 2.16
2017-10-26 28.38 28.44 28.05 28.1 108,404 28.67 2.17
2017-10-25 28.55 28.57 28.3 28.38 99,482 28.96 2.19
2017-10-24 28.68 28.7 28.26 28.53 129,983 29.11 2.2
2017-10-23 28.73 28.82 28.55 28.7 145,035 29.29 2.21
2017-10-20 28.55 28.85 28.45 28.55 131,057 29.13 2.2
2017-10-19 27.9 28.67 27.41 28.28 369,576 28.86 2.18
2017-10-18 27.85 28.33 27.66 27.99 75,422 28.56 2.16
2017-10-17 27.85 27.98 27.66 27.75 40,870 28.32 2.14
2017-10-16 27.63 27.99 27.63 27.87 116,914 28.44 2.15
2017-10-13 27.86 27.96 27.29 27.69 162,621 28.26 2.14
2017-10-12 27.3 27.77 27.3 27.61 156,744 28.17 2.13
Get more Data

Compania Cervecerias Unidas Stock History 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 Stock Price History: Past 5 years

Max Stock Price34.7May 02,2013
Min Stock Price17.73Jan 05,2015
Avg Stock Price23.81

Compania Cervecerias Unidas Historical PE ratio: Past 5 years

Max PE Ratio30.39Feb 15,2017
Min PE Ratio12.91Feb 05,2014
Avg PE Ratio20.94

Compania Cervecerias Unidas Historical PS ratio: Past 5 years

Max PS Ratio2.49May 02,2013
Min PS Ratio1.4Feb 05,2014
Avg PS Ratio1.83

CCU Industry Peers

Company Price Change (%)
Davide Campari (DVDCY)7.70.01 (0.13%)
Remy Cointreau (REMYY)13.420.03 (0.22%)
Tsingtao Brewery (TSGTY)28.531.73 (6.46%)
Kirin (KNBWY)26.210.41 (1.59%)
Molson Coors Brewing (TAP)81.470.27 (0.33%)
Molson Coors Brewing (TAP)81.470.27 (0.33%)
Pepsico (PEP)111.060.09 (0.08%)

Compania Cervecerias Unidas share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Compania Cervecerias Unidas stock analysis. Compania Cervecerias Unidas stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CCU stock closed at $28.37 and traded with a volume of 116,397 on the last trading day. The average P/S ratio was 1.83 as can be seen from Compania Cervecerias Unidas stock history.