Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Craft Brew Alliance (NQ: BREW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.15 10.31 9.970 10.05 101,300 -0.06(-0.59%)
Aug 29, 2019 10.17 10.23 9.900 10.11 183,895 +0.08(+0.80%)
Aug 28, 2019 9.970 10.19 9.810 10.03 146,969 +0.04(+0.40%)
Aug 27, 2019 10.06 10.38 9.800 9.990 193,316 -0.03(-0.30%)
Aug 26, 2019 10.22 10.43 9.730 10.02 375,501 -0.27(-2.62%)
Aug 23, 2019 11.98 11.98 10.22 10.29 1,023,700 -2.67(-20.60%)
Aug 22, 2019 12.60 13.04 12.11 12.96 450,134 +0.49(+3.93%)
Aug 21, 2019 12.94 12.94 12.42 12.47 206,517 -0.30(-2.35%)
Aug 20, 2019 12.78 13.15 12.53 12.77 181,751 -0.08(-0.62%)
Aug 19, 2019 13.62 13.62 12.78 12.85 145,362 -0.74(-5.45%)
Aug 16, 2019 13.16 13.75 13.16 13.59 172,400 +0.47(+3.58%)
Aug 15, 2019 12.89 13.13 12.77 13.12 114,444 +0.35(+2.74%)
Aug 14, 2019 13.93 13.98 12.49 12.77 250,616 -1.20(-8.59%)
Aug 13, 2019 13.78 14.25 13.60 13.97 120,652 +0.19(+1.38%)
Aug 12, 2019 14.52 14.60 13.74 13.78 196,807 -0.91(-6.19%)
Aug 09, 2019 15.63 15.85 14.68 14.69 131,000 -1.05(-6.67%)
Aug 08, 2019 13.63 15.82 13.45 15.74 220,108 +1.40(+9.76%)
Aug 07, 2019 14.33 14.53 13.89 14.34 125,255 -0.22(-1.51%)
Aug 06, 2019 14.73 14.90 14.25 14.56 113,939 -0.14(-0.95%)
Aug 05, 2019 15.01 15.05 14.65 14.70 91,004 -0.50(-3.29%)
Aug 02, 2019 15.10 15.38 15.00 15.20 55,500 +0.12(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.