NYSE:CCU
Compania Cervecerias Unidas SA Stock Price (Quote)
$12.87
-0.160 (-1.23%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $11.82 | $13.74 | Friday, 24th May 2024 CCU stock ended at $12.87. This is 1.23% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.86% from a day low at $12.87 to a day high of $13.11. |
90 days | $11.15 | $13.74 | |
52 weeks | $10.82 | $17.74 |
Date | Open | High | Low | Close | Volume |
May 09, 2016 | $22.00 | $22.04 | $21.59 | $21.75 | 80 843 |
May 06, 2016 | $22.08 | $22.16 | $21.93 | $22.11 | 42 786 |
May 05, 2016 | $22.04 | $22.16 | $21.90 | $22.03 | 54 306 |
May 04, 2016 | $22.23 | $22.23 | $21.86 | $21.92 | 105 310 |
May 03, 2016 | $21.51 | $22.32 | $21.51 | $22.25 | 293 259 |
May 02, 2016 | $22.38 | $22.38 | $22.05 | $22.34 | 70 687 |
Apr 29, 2016 | $22.35 | $22.45 | $22.15 | $22.42 | 78 468 |
Apr 28, 2016 | $22.03 | $22.36 | $21.61 | $22.35 | 149 743 |
Apr 27, 2016 | $22.12 | $22.19 | $21.82 | $22.00 | 74 689 |
Apr 26, 2016 | $22.12 | $22.25 | $21.97 | $22.10 | 93 381 |
Apr 25, 2016 | $22.32 | $22.32 | $21.95 | $22.10 | 64 772 |
Apr 22, 2016 | $22.12 | $22.36 | $22.06 | $22.34 | 102 148 |
Apr 21, 2016 | $22.61 | $22.72 | $22.12 | $22.18 | 161 458 |
Apr 20, 2016 | $22.36 | $23.02 | $22.23 | $22.65 | 230 075 |
Apr 19, 2016 | $22.44 | $22.94 | $22.44 | $22.93 | 206 651 |
Apr 18, 2016 | $21.88 | $22.49 | $21.84 | $22.29 | 128 491 |
Apr 15, 2016 | $21.38 | $22.15 | $21.38 | $22.04 | 107 680 |
Apr 14, 2016 | $21.88 | $22.36 | $21.81 | $21.96 | 200 237 |
Apr 13, 2016 | $22.20 | $22.20 | $21.70 | $21.84 | 111 341 |
Apr 12, 2016 | $21.54 | $22.25 | $21.54 | $22.11 | 103 329 |
Apr 11, 2016 | $21.68 | $21.85 | $21.42 | $21.42 | 122 169 |
Apr 08, 2016 | $21.99 | $22.21 | $21.54 | $21.54 | 363 282 |
Apr 07, 2016 | $22.07 | $22.07 | $21.66 | $21.83 | 230 266 |
Apr 06, 2016 | $22.49 | $22.80 | $21.91 | $22.17 | 146 852 |
Apr 05, 2016 | $22.40 | $22.62 | $22.39 | $22.49 | 108 509 |
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.