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 (%)
Jul 31, 2018 19.45 19.80 19.25 19.80 78,916 +0.40(+2.06%)
Jul 30, 2018 19.20 19.50 18.90 19.40 66,768 +0.20(+1.04%)
Jul 27, 2018 19.35 19.45 18.73 19.20 107,900 -0.25(-1.29%)
Jul 26, 2018 19.85 19.88 19.30 19.45 47,179 -0.35(-1.77%)
Jul 25, 2018 19.70 19.95 19.65 19.80 47,758 +0.15(+0.76%)
Jul 24, 2018 19.85 19.90 19.55 19.65 48,552 -0.20(-1.01%)
Jul 23, 2018 19.55 19.95 19.50 19.85 45,310 +0.20(+1.02%)
Jul 20, 2018 19.85 19.45 19.65 61,669 +0.10(+0.51%)
Jul 19, 2018 19.60 19.60 19.40 19.55 34,023 +0.00(+0.00%)
Jul 18, 2018 19.50 19.65 19.25 19.55 49,947 -0.05(-0.26%)
Jul 17, 2018 19.55 19.95 19.36 19.60 48,214 +0.00(+0.00%)
Jul 16, 2018 20.00 20.10 19.45 19.60 92,108 -0.45(-2.24%)
Jul 13, 2018 20.05 79,279 -0.05(-0.25%)
Jul 12, 2018 20.40 19.95 20.10 76,023 -0.30(-1.47%)
Jul 11, 2018 20.65 20.65 20.30 20.40 41,837 -0.20(-0.97%)
Jul 10, 2018 20.80 20.80 20.50 20.60 39,504 -0.10(-0.48%)
Jul 09, 2018 21.00 21.00 20.60 20.70 30,634 -0.20(-0.96%)
Jul 06, 2018 21.00 21.00 20.80 20.90 62,739 -0.10(-0.48%)
Jul 05, 2018 20.75 21.00 20.55 21.00 63,397 +0.20(+0.96%)
Jul 03, 2018 20.80 20.80 20.80 0 +0.15(+0.73%)
Jul 02, 2018 20.55 20.85 20.50 20.65 54,783 +0.00(+0.00%)
Jun 29, 2018 20.20 20.75 20.00 20.65 133,124 +0.40(+1.98%)
Jun 28, 2018 20.05 20.30 20.05 20.25 77,152 +0.15(+0.75%)
Jun 27, 2018 20.55 20.65 20.10 20.10 51,401 -0.45(-2.19%)
Jun 26, 2018 20.30 20.60 20.20 20.55 71,907 +0.30(+1.48%)
Jun 25, 2018 20.00 20.30 19.90 20.25 121,431 +0.15(+0.75%)
Jun 22, 2018 20.00 20.20 19.95 20.10 205,082 +0.10(+0.50%)
Jun 21, 2018 19.95 20.02 19.88 20.00 231,916 -0.05(-0.25%)
Jun 20, 2018 20.05 20.25 19.85 20.05 169,334 +0.05(+0.25%)
Jun 19, 2018 20.80 20.80 20.00 20.00 105,891 -0.85(-4.08%)
Jun 18, 2018 20.45 20.88 20.35 20.85 126,872 +0.10(+0.48%)
Jun 15, 2018 19.90 19.90 20.75 300,938 +0.85(+4.27%)
Jun 14, 2018 19.85 19.95 19.73 19.90 105,256 +0.10(+0.51%)
Jun 13, 2018 19.65 19.90 19.49 19.80 109,599 +0.20(+1.02%)
Jun 12, 2018 19.65 19.90 19.50 19.60 130,143 +0.00(+0.00%)
Jun 11, 2018 19.75 19.85 19.50 19.60 107,236 -0.10(-0.51%)
Jun 08, 2018 19.75 19.95 19.70 19.70 77,309 -0.05(-0.25%)
Jun 07, 2018 19.70 19.90 19.47 19.75 76,212 +0.10(+0.51%)
Jun 06, 2018 19.55 19.80 19.45 19.65 68,531 +0.15(+0.77%)
Jun 05, 2018 19.60 19.75 19.35 19.50 64,402 -0.05(-0.26%)
Jun 04, 2018 19.60 19.75 19.45 19.55 77,062 -0.05(-0.26%)
Jun 01, 2018 19.75 19.80 19.55 19.60 24,976 -0.05(-0.25%)
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%)
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.