Compania Cervecerias Unidas Stock Price History, CCU Historical Prices

Add to My Stocks
$25.35 $0.17 (0.67%) CCU stock closing price Jun 15, 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 $30.05 on Jan 02, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 25.51 25.91 25.12 25.35 175,288 23.47 1.79
2018-06-14 26.01 26.17 25.51 25.52 85,826 23.63 1.8
2018-06-13 26 26.35 25.82 25.98 171,323 24.06 1.83
2018-06-12 25.49 26.09 25.35 26.03 298,206 24.1 1.83
2018-06-11 25.4 25.76 25.32 25.43 156,627 23.55 1.79
2018-06-08 25.26 25.47 25.25 25.4 184,824 23.52 1.79
2018-06-07 25.44 25.76 24.98 25.12 154,368 23.26 1.77
2018-06-06 25.54 25.65 25.3 25.49 112,525 23.6 1.8
2018-06-05 25.8 25.8 25.42 25.44 142,301 23.56 1.79
2018-06-04 25.97 26.42 25.78 25.87 126,095 23.95 1.82
2018-06-01 26.11 26.54 25.67 25.91 141,004 23.99 1.83
2018-05-31 25.83 26.29 25.25 25.36 164,088 23.48 1.79
2018-05-30 25.76 26.06 25.7 25.83 224,415 23.92 1.82
2018-05-29 26.4 26.4 25.56 25.68 110,780 23.78 1.81
2018-05-25 26.44 26.74 26.39 26.49 223,696 24.53 1.87
2018-05-24 26.61 26.69 26.02 26.39 179,834 24.44 1.86
2018-05-23 26.72 26.8 26.32 26.66 198,578 24.69 1.88
2018-05-22 26.2 26.8 26.2 26.73 236,995 24.75 1.88
2018-05-21 26.35 26.45 25.96 26.12 143,145 24.19 1.84
2018-05-18 26.59 26.65 26.26 26.43 140,625 24.47 1.86
2018-05-17 26.7 26.74 26.5 26.62 190,490 24.65 1.88
2018-05-16 26.82 27.11 26.65 26.78 102,434 24.8 1.89
2018-05-15 26.84 26.96 26.44 26.87 77,011 24.88 1.89
2018-05-14 27.34 27.49 26.92 27 93,966 25 1.9
2018-05-11 27.2 27.48 27.16 27.25 168,666 25.23 1.92
2018-05-10 26.91 27.39 26.66 27.23 271,245 25.21 1.92
2018-05-09 26.75 26.87 26.53 26.83 128,346 24.84 1.89
2018-05-08 27.19 27.22 26.55 26.75 212,004 24.77 1.89
2018-05-07 27.21 27.41 27.05 27.17 122,730 25.16 1.91
2018-05-04 27.25 27.46 27.2 27.29 162,686 25.27 1.92
2018-05-03 27.17 27.71 27.17 27.3 198,252 25.28 1.92
2018-05-02 27.24 27.44 26.92 27.23 320,814 25.21 1.92
2018-05-01 27.54 27.56 27.1 27.24 32,133 25.22 1.92
2018-04-30 27.9 27.95 27.57 27.62 157,677 25.57 1.95
2018-04-27 27.97 28.15 27.8 27.88 87,488 25.82 1.96
2018-04-26 27.99 28.23 27.75 27.89 120,779 25.82 1.97
2018-04-25 28.02 28.25 27.74 27.8 196,191 25.74 1.96
2018-04-24 28.32 28.59 27.92 28 266,623 25.93 1.97
2018-04-23 28.36 28.63 27.71 28.31 134,540 26.21 2
2018-04-20 28.53 28.73 28.25 28.38 153,959 26.28 2
2018-04-19 28.78 29.57 28.44 28.62 180,501 26.5 2.02
2018-04-18 29.56 29.7 28.93 29.04 161,908 26.89 2.05
2018-04-17 29.7 29.76 29.39 29.6 90,004 27.41 2.09
2018-04-16 29.55 29.83 29.46 29.62 60,279 27.43 2.09
2018-04-13 29.17 29.68 29 29.46 91,922 27.28 2.08
2018-04-12 29.53 29.53 28.82 29.1 181,081 26.94 2.05
2018-04-11 29.06 29.86 28.97 29.43 105,472 27.25 2.07
2018-04-10 29.22 29.55 29.05 29.22 311,421 27.06 2.06
2018-04-09 29.2 29.45 28.78 29.14 99,742 26.98 2.05
2018-04-06 29.22 29.41 28.96 29.04 95,586 26.89 2.05
2018-04-05 29.5 29.73 29.08 29.19 133,429 27.03 2.06
2018-04-04 29.33 29.77 29.1 29.4 138,711 27.22 2.07
2018-04-03 28.93 29.72 28.93 29.48 93,594 27.3 2.08
2018-04-02 29.4 29.4 28.88 28.93 46,823 26.79 2.04
2018-03-30 0 0 0 29.41 0 - -
2018-03-29 28.81 29.68 28.8 29.41 115,427 27.23 2.07
2018-03-28 28 28.85 27.62 28.76 184,004 26.63 2.03
2018-03-27 28.65 28.73 28.02 28.22 280,586 26.13 1.99
2018-03-26 29.21 29.25 28.37 28.81 165,633 26.68 2.03
2018-03-23 28.95 29.4 28.68 29.12 259,734 26.96 2.05
2018-03-22 29.45 29.55 28.89 28.89 97,479 26.75 2.04
2018-03-21 29.14 29.63 29.14 29.53 187,046 27.34 2.08
2018-03-20 29.64 29.64 29.15 29.24 464,874 27.07 2.06
2018-03-19 29.27 29.56 28.68 29.49 272,484 - -
2018-03-16 28.48 28.69 27.9 28.33 161,882 - -
2018-03-15 28.94 29.1 28.29 28.44 141,976 - -
2018-03-14 28.98 29.54 28.31 28.99 109,432 - -
2018-03-13 28.93 29.29 28.71 28.85 171,650 - -
2018-03-12 28.91 29.16 28.75 28.88 96,931 - -
2018-03-09 28.57 28.96 28.47 28.85 137,406 - -
2018-03-08 28.59 28.59 28.18 28.49 76,818 - -
2018-03-07 28.35 28.79 28.26 28.48 206,941 - -
2018-03-06 28.12 28.66 27.72 28.52 90,360 - -
2018-03-05 27.8 28.37 27.76 28.03 95,151 - -
2018-03-02 27.47 27.87 27.27 27.84 157,054 - -
2018-03-01 27.88 27.88 27.37 27.64 134,676 - -
2018-02-28 28.77 28.77 27.82 27.86 121,185 - -
2018-02-27 28.41 28.84 28.41 28.61 84,309 - -
2018-02-26 28.85 28.86 28.3 28.39 92,998 - -
2018-02-23 28.43 29.04 28.43 28.83 59,336 - -
2018-02-22 28.22 28.8 28.22 28.63 98,432 - -
2018-02-21 28.42 28.72 28.17 28.19 64,638 - -
2018-02-20 28.36 28.62 28.15 28.43 49,166 - -
2018-02-19 0 0 0 28.37 0 - -
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 - -
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 Price30.05Jan 02,2018
Min Stock Price17.73Jan 05,2015
Avg Stock Price23.56

Compania Cervecerias Unidas Historical PE ratio: Past 5 years

Max PE Ratio30.39Feb 15,2017
Min PE Ratio12.91Feb 05,2014
Avg PE Ratio21.13

Compania Cervecerias Unidas Historical PS ratio: Past 5 years

Max PS Ratio2.21Oct 23,2017
Min PS Ratio1.4Feb 05,2014
Avg PS Ratio1.81

CCU Industry Peers

Company Price Change (%)
Davide Campari (DVDCY)80.13 (1.6%)
Remy Cointreau (REMYY)14.680.14 (0.94%)
Tsingtao Brewery (TSGTY)30.410 (0%)
Kirin (KNBWY)27.210.73 (2.61%)
Molson Coors Brewing (TAP)67.891.17 (1.75%)
Molson Coors Brewing (TAP)67.891.17 (1.75%)
Pepsico (PEP)107.612.48 (2.36%)

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 $25.35 and traded with a volume of 175,288 on the last trading day. The average P/S ratio was 1.81 as can be seen from Compania Cervecerias Unidas stock history.