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 (%)
Feb 27, 2009 1.160 1.210 1.100 1.180 18,215 +0.04(+3.51%)
Feb 26, 2009 1.210 1.210 1.140 1.140 6,222 -0.03(-2.56%)
Feb 25, 2009 1.190 1.210 1.130 1.170 17,250 +0.01(+0.86%)
Feb 24, 2009 1.160 1.190 1.160 1.160 3,500 -0.01(-0.85%)
Feb 23, 2009 1.190 1.240 1.170 1.170 2,509 -0.06(-4.88%)
Feb 20, 2009 1.230 1.230 1.160 1.230 7,867 +0.04(+3.21%)
Feb 19, 2009 1.200 1.230 1.192 1.192 2,424 -0.03(-2.16%)
Feb 18, 2009 1.170 1.218 1.170 1.218 900 -0.00(-0.16%)
Feb 17, 2009 1.240 1.240 1.160 1.220 6,497 -0.02(-1.62%)
Feb 13, 2009 1.240 1.240 1.170 1.240 5,419 +0.00(+0.00%)
Feb 12, 2009 1.240 1.240 1.200 1.240 467 -0.01(-0.80%)
Feb 11, 2009 1.210 1.250 1.200 1.250 4,547 +0.06(+5.04%)
Feb 10, 2009 1.242 1.242 1.180 1.190 4,105 +0.01(+0.56%)
Feb 09, 2009 1.250 1.250 1.183 1.183 6,500 -0.05(-3.79%)
Feb 06, 2009 1.220 1.230 1.210 1.230 950 +0.05(+4.24%)
Feb 05, 2009 1.180 1.260 1.170 1.180 11,528 +0.02(+1.72%)
Feb 04, 2009 1.270 1.270 1.160 1.160 9,340 -0.07(-5.69%)
Feb 03, 2009 1.250 1.270 1.230 1.230 6,271 -0.02(-1.60%)
Feb 02, 2009 1.250 1.280 1.230 1.250 4,660 +0.00(+0.40%)
Jan 30, 2009 1.260 1.290 1.237 1.245 7,599 +0.02(+1.35%)
Jan 29, 2009 1.250 1.250 1.190 1.228 9,722 +0.08(+6.82%)
Jan 28, 2009 1.270 1.270 1.110 1.150 17,017 -0.07(-5.58%)
Jan 27, 2009 1.200 1.270 1.190 1.218 6,306 +0.01(+0.66%)
Jan 26, 2009 1.240 1.260 1.210 1.210 7,389 -0.04(-3.20%)
Jan 23, 2009 1.260 1.260 1.240 1.250 1,266 +0.05(+4.17%)
Jan 22, 2009 1.250 1.266 1.200 1.200 13,093 -0.04(-3.23%)
Jan 21, 2009 1.210 1.250 1.210 1.240 3,100 +0.01(+0.82%)
Jan 20, 2009 1.210 1.230 1.210 1.230 9,570 +0.01(+0.82%)
Jan 16, 2009 1.250 1.250 1.210 1.220 5,440 -0.01(-0.81%)
Jan 15, 2009 1.250 1.300 1.210 1.230 3,620 +0.02(+1.65%)
Jan 14, 2009 1.280 1.300 1.200 1.210 22,913 -0.06(-4.72%)
Jan 13, 2009 1.280 1.280 1.230 1.270 21,536 +0.02(+1.60%)
Jan 12, 2009 1.280 1.280 1.250 1.250 3,074 -0.02(-1.57%)
Jan 09, 2009 1.300 1.300 1.230 1.270 5,903 +0.01(+0.79%)
Jan 08, 2009 1.320 1.320 1.243 1.260 1,830 +0.01(+0.81%)
Jan 07, 2009 1.230 1.260 1.230 1.250 7,530 -0.01(-0.80%)
Jan 06, 2009 1.220 1.310 1.200 1.260 19,613 +0.06(+4.99%)
Jan 05, 2009 1.240 1.240 1.200 1.200 5,400 +0.02(+1.70%)
Jan 02, 2009 1.210 1.230 1.180 1.180 34,669 -0.02(-1.67%)
Dec 31, 2008 1.110 1.201 1.110 1.200 27,215 -0.00(-0.01%)
Dec 30, 2008 1.220 1.270 1.150 1.200 13,283 +0.07(+6.20%)
Dec 29, 2008 1.154 1.172 1.120 1.130 10,900 -0.03(-2.59%)
Dec 26, 2008 1.140 1.270 1.140 1.160 12,184 -0.05(-4.01%)
Dec 24, 2008 1.150 1.270 1.150 1.208 3,722 -0.04(-3.32%)
Dec 23, 2008 1.270 1.270 1.150 1.250 6,123 +0.01(+1.17%)
Dec 22, 2008 1.200 1.250 1.150 1.236 11,993 +0.09(+7.43%)
Dec 19, 2008 1.230 1.270 1.150 1.150 34,158 -0.07(-5.73%)
Dec 18, 2008 1.200 1.270 1.180 1.220 30,588 +0.02(+1.66%)
Dec 17, 2008 1.370 1.370 1.150 1.200 42,004 -0.13(-9.77%)
Dec 16, 2008 1.250 1.340 1.250 1.330 20,664 +0.03(+2.31%)
Dec 15, 2008 1.440 1.440 1.200 1.300 27,043 +0.05(+4.01%)
Dec 12, 2008 1.800 1.815 1.200 1.250 46,948 -0.25(-16.68%)
Dec 11, 2008 1.600 1.610 1.500 1.500 9,750 -0.11(-6.83%)
Dec 10, 2008 1.760 1.760 1.600 1.610 2,762 -0.09(-5.29%)
Dec 09, 2008 1.890 1.890 1.700 1.700 9,139 -0.12(-6.59%)
Dec 08, 2008 2.010 2.010 1.700 1.820 13,490 -0.17(-8.36%)
Dec 05, 2008 2.020 2.020 1.986 1.986 4,660 -0.00(-0.20%)
Dec 04, 2008 2.020 2.020 1.990 1.990 815 -0.05(-2.45%)
Dec 03, 2008 1.970 2.040 1.920 2.040 15,420 +0.12(+6.25%)
Dec 02, 2008 1.900 2.040 1.900 1.920 2,095 +0.11(+6.08%)
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.