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 (%)
Mar 30, 2007 7.040 7.250 6.920 7.240 35,043 +0.15(+2.12%)
Mar 29, 2007 6.850 7.100 6.820 7.090 81,090 +0.24(+3.50%)
Mar 28, 2007 7.320 7.340 6.840 6.850 45,318 -0.44(-6.08%)
Mar 27, 2007 7.530 7.800 7.120 7.294 77,569 -0.13(-1.70%)
Mar 26, 2007 6.910 7.550 6.750 7.420 190,555 +0.57(+8.32%)
Mar 23, 2007 6.610 6.890 6.600 6.850 48,217 +0.20(+3.01%)
Mar 22, 2007 6.500 6.740 6.500 6.650 18,652 +0.01(+0.15%)
Mar 21, 2007 6.630 6.740 6.630 6.640 16,861 -0.09(-1.34%)
Mar 20, 2007 6.750 6.750 6.730 6.730 16,120 +0.03(+0.45%)
Mar 19, 2007 6.750 6.760 6.660 6.700 12,014 -0.06(-0.89%)
Mar 16, 2007 6.840 6.840 6.670 6.760 12,937 -0.01(-0.15%)
Mar 15, 2007 6.790 6.880 6.770 6.770 16,218 +0.03(+0.45%)
Mar 14, 2007 6.850 6.870 6.700 6.740 6,792 -0.06(-0.88%)
Mar 13, 2007 6.750 6.890 6.660 6.800 10,957 +0.05(+0.74%)
Mar 12, 2007 6.810 6.820 6.710 6.750 13,218 +0.15(+2.27%)
Mar 09, 2007 6.710 6.766 6.590 6.600 16,241 -0.10(-1.49%)
Mar 08, 2007 6.800 6.870 6.700 6.700 17,964 -0.01(-0.15%)
Mar 07, 2007 6.780 6.890 6.710 6.710 10,939 -0.14(-2.04%)
Mar 06, 2007 6.900 6.900 6.760 6.850 15,557 +0.07(+1.03%)
Mar 05, 2007 6.400 7.010 6.400 6.780 30,150 +0.28(+4.31%)
Mar 02, 2007 6.670 6.790 6.410 6.500 14,839 -0.15(-2.26%)
Mar 01, 2007 6.350 6.770 6.250 6.650 20,646 +0.00(+0.00%)
Feb 28, 2007 6.590 6.750 6.450 6.650 29,247 +0.21(+3.26%)
Feb 27, 2007 6.630 6.690 6.220 6.440 42,383 -0.30(-4.45%)
Feb 26, 2007 6.980 6.980 6.710 6.740 36,829 -0.08(-1.17%)
Feb 23, 2007 6.720 6.870 6.710 6.820 74,221 +0.14(+2.10%)
Feb 22, 2007 6.340 6.680 6.130 6.680 87,630 +0.39(+6.20%)
Feb 21, 2007 6.320 6.380 6.180 6.290 24,171 -0.13(-2.02%)
Feb 20, 2007 6.450 6.480 6.380 6.420 6,300 -0.06(-0.93%)
Feb 16, 2007 6.340 6.550 6.170 6.480 15,515 -0.01(-0.14%)
Feb 15, 2007 6.600 6.680 6.350 6.489 13,495 -0.08(-1.23%)
Feb 14, 2007 6.650 6.650 6.521 6.570 13,645 -0.02(-0.30%)
Feb 13, 2007 6.510 6.600 6.390 6.590 9,032 +0.25(+3.94%)
Feb 12, 2007 6.400 6.710 6.340 6.340 36,667 -0.01(-0.16%)
Feb 09, 2007 6.230 6.350 6.180 6.350 21,344 +0.12(+1.93%)
Feb 08, 2007 6.150 6.240 6.130 6.230 30,084 +0.12(+1.96%)
Feb 07, 2007 6.190 6.260 6.100 6.110 26,572 -0.08(-1.29%)
Feb 06, 2007 6.140 6.280 5.980 6.190 31,106 +0.10(+1.64%)
Feb 05, 2007 5.990 6.150 5.990 6.090 51,647 +0.19(+3.22%)
Feb 02, 2007 6.050 6.290 5.860 5.900 52,428 -0.22(-3.59%)
Feb 01, 2007 6.670 6.670 5.590 6.120 121,304 -0.63(-9.33%)
Jan 31, 2007 6.900 6.976 6.720 6.750 26,926 -0.13(-1.89%)
Jan 30, 2007 6.960 6.960 6.800 6.880 36,455 -0.08(-1.15%)
Jan 29, 2007 7.070 7.100 6.750 6.960 33,280 +0.07(+1.02%)
Jan 26, 2007 6.880 7.000 6.750 6.890 15,648 -0.03(-0.43%)
Jan 25, 2007 7.040 7.040 6.710 6.920 75,713 -0.04(-0.57%)
Jan 24, 2007 6.820 6.980 6.680 6.960 83,692 +0.13(+1.90%)
Jan 23, 2007 6.860 6.860 6.680 6.830 22,462 +0.16(+2.40%)
Jan 22, 2007 6.740 6.890 6.500 6.670 97,502 +0.27(+4.26%)
Jan 19, 2007 6.310 6.470 6.300 6.397 31,390 +0.10(+1.55%)
Jan 18, 2007 6.210 6.330 6.200 6.300 27,762 +0.07(+1.12%)
Jan 17, 2007 6.230 6.250 6.150 6.230 45,045 +0.09(+1.43%)
Jan 16, 2007 6.000 6.250 5.910 6.142 57,452 +0.25(+4.28%)
Jan 12, 2007 5.530 5.930 5.530 5.890 21,266 +0.30(+5.37%)
Jan 11, 2007 5.730 5.730 5.550 5.590 13,284 -0.10(-1.70%)
Jan 10, 2007 5.550 5.710 5.550 5.687 26,749 +0.14(+2.46%)
Jan 09, 2007 5.710 5.730 5.507 5.550 21,483 -0.02(-0.36%)
Jan 08, 2007 5.520 5.740 5.510 5.570 32,057 +0.06(+1.09%)
Jan 05, 2007 5.460 5.590 5.430 5.510 10,851 +0.21(+3.96%)
Jan 04, 2007 5.340 5.750 5.120 5.300 110,540 +0.30(+6.00%)
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.