NYSE:CCU
Compania Cervecerias Unidas SA Stock Price (Quote)
$11.70
+0.0200 (+0.171%)
At Close: Jun 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.60 | $13.74 | Monday, 17th Jun 2024 CCU stock ended at $11.70. This is 0.171% more than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 1.09% from a day low at $11.64 to a day high of $11.77. |
90 days | $11.60 | $13.74 | |
52 weeks | $10.82 | $17.74 |
Historical Compania Cervecerias Unidas SA prices
Date | Open | High | Low | Close | Volume |
Mar 16, 2017 | $24.14 | $24.24 | $24.00 | $24.15 | 447 532 |
Mar 15, 2017 | $23.70 | $24.10 | $23.62 | $24.08 | 299 891 |
Mar 14, 2017 | $23.75 | $23.78 | $23.61 | $23.67 | 161 943 |
Mar 13, 2017 | $23.65 | $23.82 | $23.50 | $23.73 | 74 755 |
Mar 10, 2017 | $23.32 | $23.67 | $23.32 | $23.58 | 110 377 |
Mar 09, 2017 | $23.00 | $23.32 | $22.93 | $23.24 | 148 416 |
Mar 08, 2017 | $23.22 | $23.29 | $23.01 | $23.03 | 134 702 |
Mar 07, 2017 | $23.09 | $23.41 | $23.01 | $23.24 | 139 510 |
Mar 06, 2017 | $23.29 | $23.30 | $23.06 | $23.13 | 120 630 |
Mar 03, 2017 | $23.08 | $23.40 | $23.08 | $23.35 | 387 374 |
Mar 02, 2017 | $23.38 | $23.54 | $23.02 | $23.05 | 236 225 |
Mar 01, 2017 | $23.62 | $23.75 | $23.47 | $23.67 | 234 998 |
Feb 28, 2017 | $23.43 | $23.81 | $23.40 | $23.73 | 294 656 |
Feb 27, 2017 | $23.32 | $23.44 | $23.25 | $23.31 | 53 077 |
Feb 24, 2017 | $23.06 | $23.48 | $23.01 | $23.46 | 132 398 |
Feb 23, 2017 | $22.95 | $23.47 | $22.86 | $23.16 | 260 487 |
Feb 22, 2017 | $22.85 | $22.99 | $22.85 | $22.90 | 361 740 |
Feb 21, 2017 | $23.23 | $23.23 | $22.88 | $22.95 | 288 912 |
Feb 17, 2017 | $23.39 | $23.42 | $23.13 | $23.20 | 158 436 |
Feb 16, 2017 | $23.78 | $23.86 | $23.45 | $23.57 | 100 379 |
Feb 15, 2017 | $23.41 | $23.93 | $23.41 | $23.70 | 131 566 |
Feb 14, 2017 | $23.29 | $23.49 | $23.16 | $23.46 | 136 962 |
Feb 13, 2017 | $23.34 | $23.56 | $23.05 | $23.42 | 64 619 |
Feb 10, 2017 | $23.11 | $23.37 | $22.80 | $23.32 | 116 369 |
Feb 09, 2017 | $23.34 | $23.58 | $22.98 | $23.12 | 190 084 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CCU stock historical prices to predict future price movements?
Trend Analysis: Examine the CCU stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CCU stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.