14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $11.61 $13.59 Friday, 17th May 2024 CCU stock ended at $13.51. This is 0.97% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.46% from a day low at $13.39 to a day high of $13.59.
90 days $11.15 $13.59
52 weeks $10.82 $17.74

Historical Compania Cervecerias Unidas SA prices

Date Open High Low Close Volume
Oct 27, 2016 $21.61 $21.85 $21.59 $21.66 558 900
Oct 26, 2016 $21.66 $21.75 $21.47 $21.54 491 800
Oct 25, 2016 $21.10 $21.84 $21.10 $21.72 446 200
Oct 24, 2016 $20.99 $21.23 $20.99 $21.13 92 000
Oct 21, 2016 $20.86 $21.00 $20.70 $20.90 165 200
Oct 20, 2016 $20.99 $21.03 $20.86 $20.87 338 600
Oct 19, 2016 $20.97 $21.16 $20.84 $21.03 329 100
Oct 18, 2016 $20.72 $20.87 $20.52 $20.80 285 700
Oct 17, 2016 $20.56 $20.64 $20.48 $20.54 232 300
Oct 14, 2016 $20.66 $20.66 $20.36 $20.53 146 900
Oct 13, 2016 $19.98 $20.64 $19.96 $20.55 369 800
Oct 12, 2016 $19.94 $20.28 $19.79 $20.13 187 700
Oct 11, 2016 $19.84 $20.00 $19.82 $19.90 124 200
Oct 10, 2016 $19.99 $20.20 $19.87 $19.98 233 200
Oct 07, 2016 $19.89 $19.94 $19.72 $19.89 359 500
Oct 06, 2016 $19.96 $19.96 $19.77 $19.83 306 500
Oct 05, 2016 $19.74 $20.02 $19.58 $20.02 637 500
Oct 04, 2016 $20.27 $20.36 $19.95 $20.07 291 800
Oct 03, 2016 $20.17 $20.36 $20.02 $20.32 552 100
Sep 30, 2016 $20.37 $20.42 $20.08 $20.19 452 200
Sep 29, 2016 $20.51 $20.62 $20.24 $20.26 423 500
Sep 28, 2016 $20.48 $20.58 $20.19 $20.54 212 900
Sep 27, 2016 $20.47 $20.55 $20.29 $20.44 428 300
Sep 26, 2016 $20.47 $20.60 $20.29 $20.44 180 500
Sep 23, 2016 $20.56 $20.75 $20.41 $20.63 318 200

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Compania Cervecerias Unidas SA

Compania Cervecerias Unidas SA Compañía Cervecerías Unidas S.A. operates as a beverage company in Chile, Argentina, Bolivia, Colombia, Paraguay, and Uruguay. The company operates through three segments: Chile, International Business, and Wine. It produces and sells alcoholic and non-alcoholic beer under proprietary and licensed brands, as well as distributes Pernod Ricard products in non-supermarket retail stores. The company also produces and sells non-alcoholic beverages,... CCU Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT