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 31, 2018 19.75 19.85 19.40 19.65 38,191 -0.20(-1.01%)
May 30, 2018 19.80 19.95 19.65 19.85 94,125 +0.10(+0.51%)
May 29, 2018 19.30 19.90 19.30 19.75 71,976 +0.40(+2.07%)
May 25, 2018 19.35 19.35 19.35 0 -0.25(-1.28%)
May 24, 2018 19.35 19.75 19.15 19.60 86,500 +0.20(+1.03%)
May 23, 2018 19.40 19.50 19.35 19.40 58,340 +0.00(+0.00%)
May 22, 2018 19.50 19.50 19.15 19.40 67,471 -0.05(-0.26%)
May 21, 2018 19.40 19.50 19.20 19.45 86,765 +0.20(+1.04%)
May 18, 2018 19.00 19.45 18.95 19.25 81,175 +0.30(+1.58%)
May 17, 2018 18.80 19.05 18.75 18.95 70,928 +0.20(+1.07%)
May 16, 2018 18.65 18.90 18.65 18.75 49,415 +0.15(+0.81%)
May 15, 2018 18.45 18.80 18.40 18.60 42,943 +0.15(+0.81%)
May 14, 2018 18.40 18.75 18.35 18.45 60,471 +0.10(+0.54%)
May 11, 2018 18.75 18.90 18.10 18.35 147,074 -0.75(-3.93%)
May 10, 2018 20.00 20.00 18.95 19.10 132,506 -0.30(-1.55%)
May 09, 2018 19.25 19.40 19.10 19.40 89,172 +0.15(+0.78%)
May 08, 2018 19.10 19.35 18.90 19.25 35,173 +0.15(+0.79%)
May 07, 2018 18.85 19.15 18.75 19.10 47,267 +0.30(+1.60%)
May 04, 2018 18.60 18.95 18.60 18.80 49,631 +0.15(+0.80%)
May 03, 2018 18.80 19.00 18.55 18.65 37,101 -0.20(-1.06%)
May 02, 2018 19.00 19.05 18.70 18.85 51,288 -0.35(-1.82%)
May 01, 2018 19.20 19.25 18.90 19.20 35,769 -0.10(-0.52%)
Apr 30, 2018 19.30 19.55 19.25 19.30 41,568 +0.10(+0.52%)
Apr 27, 2018 19.10 19.40 18.98 19.20 60,669 +0.10(+0.52%)
Apr 26, 2018 18.90 19.45 18.90 19.10 73,854 +0.25(+1.33%)
Apr 25, 2018 19.15 19.20 18.80 18.85 50,699 -0.30(-1.57%)
Apr 24, 2018 19.25 19.45 19.05 19.15 55,391 -0.10(-0.52%)
Apr 23, 2018 19.50 19.50 19.07 19.25 47,539 -0.20(-1.03%)
Apr 20, 2018 19.60 19.75 19.40 19.45 54,769 -0.20(-1.02%)
Apr 19, 2018 19.90 19.99 19.55 19.65 72,895 -0.25(-1.26%)
Apr 18, 2018 20.25 20.39 19.85 19.90 74,307 -0.35(-1.73%)
Apr 17, 2018 20.05 20.35 19.85 20.25 214,211 +0.30(+1.50%)
Apr 16, 2018 19.95 20.10 19.85 19.95 91,537 +0.15(+0.76%)
Apr 13, 2018 19.70 20.20 19.55 19.80 116,595 +0.20(+1.02%)
Apr 12, 2018 19.80 20.05 19.60 19.60 91,664 -0.15(-0.76%)
Apr 11, 2018 19.50 19.95 19.40 19.75 95,112 +0.00(+0.00%)
Apr 10, 2018 20.00 20.05 19.65 19.75 84,729 +0.05(+0.25%)
Apr 09, 2018 19.75 19.90 19.60 19.70 110,520 +0.05(+0.25%)
Apr 06, 2018 20.00 20.15 19.45 19.65 139,437 -0.35(-1.75%)
Apr 05, 2018 18.90 20.25 18.70 20.00 366,053 +1.15(+6.10%)
Apr 04, 2018 18.35 19.05 18.35 18.85 53,068 +0.25(+1.34%)
Apr 03, 2018 18.40 18.75 18.05 18.60 51,051 +0.35(+1.92%)
Apr 02, 2018 18.55 18.65 18.15 18.25 62,876 -0.35(-1.88%)
Mar 29, 2018 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 28, 2018 18.45 18.80 18.45 18.60 94,421 +0.20(+1.09%)
Mar 27, 2018 18.60 18.90 18.35 18.40 61,070 -0.10(-0.54%)
Mar 26, 2018 18.50 18.60 18.15 18.50 46,538 +0.15(+0.82%)
Mar 23, 2018 18.40 18.75 18.25 18.35 50,704 -0.05(-0.27%)
Mar 22, 2018 18.50 18.85 18.16 18.40 72,134 -0.30(-1.60%)
Mar 21, 2018 18.65 18.98 18.57 18.70 77,783 +0.05(+0.27%)
Mar 20, 2018 18.60 18.80 18.55 18.65 69,404 +0.00(+0.00%)
Mar 19, 2018 18.75 18.95 18.50 18.65 51,577 -0.10(-0.53%)
Mar 16, 2018 18.85 19.00 18.75 18.75 96,056 -0.15(-0.79%)
Mar 15, 2018 18.90 19.00 18.70 18.90 61,708 +0.05(+0.27%)
Mar 14, 2018 18.95 19.05 18.65 18.85 37,600 -0.05(-0.26%)
Mar 13, 2018 18.98 19.10 18.85 18.90 76,857 +0.00(+0.00%)
Mar 12, 2018 19.25 19.25 18.70 18.90 72,879 -0.35(-1.82%)
Mar 09, 2018 18.50 19.35 18.20 19.25 64,640 +0.85(+4.62%)
Mar 08, 2018 19.10 19.10 17.75 18.40 109,844 -0.65(-3.41%)
Mar 07, 2018 18.45 19.10 18.45 19.05 64,096 +0.40(+2.14%)
Mar 06, 2018 18.45 18.75 18.15 18.65 37,611 +0.25(+1.36%)
Mar 05, 2018 18.10 18.55 18.00 18.40 41,181 +0.30(+1.66%)
Mar 02, 2018 17.80 18.20 17.80 18.10 71,493 +0.20(+1.12%)
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.