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 (%)
May 30, 2014 11.02 11.07 10.87 11.01 74,474 +0.03(+0.27%)
May 29, 2014 10.96 11.06 10.79 10.98 64,676 +0.01(+0.09%)
May 28, 2014 11.37 11.52 10.95 10.97 67,715 -0.47(-4.11%)
May 27, 2014 11.60 11.69 11.41 11.44 78,480 -0.04(-0.35%)
May 23, 2014 10.72 11.48 11.48 11.48 91,600 +0.66(+6.10%)
May 22, 2014 10.72 10.92 10.53 10.82 38,425 +0.19(+1.79%)
May 21, 2014 10.81 10.97 10.53 10.63 105,319 -0.07(-0.65%)
May 20, 2014 10.92 11.00 10.35 10.70 162,950 -0.33(-2.99%)
May 19, 2014 11.17 11.25 10.79 11.03 85,050 -0.10(-0.90%)
May 16, 2014 11.09 11.16 10.90 11.13 54,238 +0.02(+0.18%)
May 15, 2014 11.09 11.26 10.82 11.11 79,699 +0.00(+0.00%)
May 14, 2014 11.68 11.68 11.10 11.11 117,718 -0.51(-4.39%)
May 13, 2014 12.19 12.38 11.62 11.62 61,428 -0.49(-4.05%)
May 12, 2014 11.65 12.20 11.65 12.11 157,980 +0.43(+3.68%)
May 09, 2014 11.40 11.70 11.25 11.68 230,466 +0.38(+3.36%)
May 08, 2014 13.47 13.83 11.25 11.30 393,384 -2.47(-17.94%)
May 07, 2014 14.09 14.46 13.75 13.77 67,687 -0.46(-3.23%)
May 06, 2014 14.53 14.72 14.22 14.23 49,842 -0.44(-3.00%)
May 05, 2014 14.52 14.73 14.52 14.67 23,153 +0.07(+0.48%)
May 02, 2014 14.75 14.88 14.52 14.60 23,261 -0.17(-1.15%)
May 01, 2014 14.99 14.99 14.52 14.77 49,498 -0.20(-1.34%)
Apr 30, 2014 14.94 15.03 14.48 14.97 36,230 -0.09(-0.60%)
Apr 29, 2014 15.13 15.32 15.01 15.06 29,542 +0.06(+0.40%)
Apr 28, 2014 14.92 15.02 14.69 15.00 47,303 +0.19(+1.28%)
Apr 25, 2014 14.75 14.89 14.54 14.81 58,896 -0.08(-0.54%)
Apr 24, 2014 14.95 15.10 14.65 14.89 34,457 +0.09(+0.61%)
Apr 23, 2014 14.85 14.95 14.63 14.80 54,382 -0.14(-0.94%)
Apr 22, 2014 14.50 15.36 14.50 14.94 58,660 +0.44(+3.03%)
Apr 21, 2014 14.50 14.61 14.30 14.50 23,507 +0.00(+0.00%)
Apr 17, 2014 14.48 14.50 14.50 14.50 64,900 +0.02(+0.14%)
Apr 16, 2014 14.46 14.51 14.33 14.48 45,973 +0.18(+1.26%)
Apr 15, 2014 14.20 14.61 13.82 14.30 58,065 +0.11(+0.78%)
Apr 14, 2014 14.37 14.52 14.00 14.19 52,345 -0.06(-0.42%)
Apr 11, 2014 14.14 14.37 14.12 14.25 53,362 -0.04(-0.28%)
Apr 10, 2014 14.41 14.42 14.10 14.29 92,501 -0.12(-0.83%)
Apr 09, 2014 14.34 14.41 14.15 14.41 107,835 +0.07(+0.49%)
Apr 08, 2014 14.71 14.75 14.31 14.34 38,356 -0.30(-2.05%)
Apr 07, 2014 14.64 14.97 14.50 14.64 59,407 -0.16(-1.08%)
Apr 04, 2014 15.20 15.20 14.68 14.80 88,198 -0.26(-1.73%)
Apr 03, 2014 15.25 15.25 14.91 15.06 51,531 -0.23(-1.50%)
Apr 02, 2014 15.60 15.60 15.20 15.29 19,659 -0.31(-1.99%)
Apr 01, 2014 15.19 15.73 15.19 15.60 42,763 +0.33(+2.16%)
Mar 31, 2014 15.00 15.38 14.90 15.27 71,285 +0.34(+2.28%)
Mar 28, 2014 15.25 15.36 14.86 14.93 53,878 -0.28(-1.84%)
Mar 27, 2014 15.23 15.68 14.99 15.21 41,378 -0.06(-0.39%)
Mar 26, 2014 15.82 15.82 15.08 15.27 40,319 -0.41(-2.61%)
Mar 25, 2014 15.51 15.73 15.42 15.68 59,535 +0.17(+1.10%)
Mar 24, 2014 15.62 15.62 15.25 15.51 61,251 -0.08(-0.51%)
Mar 21, 2014 15.86 15.99 15.50 15.59 43,794 -0.21(-1.33%)
Mar 20, 2014 15.80 16.00 15.60 15.80 36,408 -0.01(-0.06%)
Mar 19, 2014 15.90 16.00 15.80 15.81 47,868 -0.08(-0.50%)
Mar 18, 2014 15.53 16.00 15.46 15.89 43,863 +0.37(+2.38%)
Mar 17, 2014 15.44 15.75 15.36 15.52 37,089 +0.16(+1.04%)
Mar 14, 2014 15.07 15.44 15.04 15.36 41,343 +0.29(+1.92%)
Mar 13, 2014 15.16 15.57 14.86 15.07 68,576 +0.02(+0.13%)
Mar 12, 2014 15.01 15.58 15.00 15.05 65,015 -0.31(-2.02%)
Mar 11, 2014 15.65 15.75 15.17 15.36 54,930 -0.32(-2.04%)
Mar 10, 2014 15.90 15.90 15.55 15.68 59,088 -0.29(-1.82%)
Mar 07, 2014 16.75 16.75 15.60 15.97 117,937 -0.76(-4.54%)
Mar 06, 2014 16.76 16.76 16.59 16.73 43,386 -0.05(-0.30%)
Mar 05, 2014 16.73 16.96 16.56 16.78 59,924 +0.02(+0.12%)
Mar 04, 2014 16.71 16.96 16.55 16.76 136,733 +0.29(+1.76%)
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.