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, 2013 7.730 7.790 7.580 7.580 17,062 -0.20(-2.57%)
May 30, 2013 7.590 7.920 7.511 7.780 54,221 +0.28(+3.73%)
May 29, 2013 7.570 7.690 7.400 7.500 22,009 -0.05(-0.66%)
May 28, 2013 7.740 7.800 7.530 7.550 23,052 -0.05(-0.66%)
May 24, 2013 7.600 7.790 7.550 7.600 0 -0.04(-0.52%)
May 23, 2013 7.500 7.720 7.500 7.640 0 +0.10(+1.33%)
May 22, 2013 7.710 7.710 7.500 7.540 0 -0.18(-2.33%)
May 21, 2013 7.730 7.790 7.550 7.720 0 +0.05(+0.65%)
May 20, 2013 7.650 7.750 7.530 7.670 0 +0.01(+0.13%)
May 17, 2013 7.600 7.800 7.600 7.660 0 +0.06(+0.79%)
May 16, 2013 7.660 7.790 7.500 7.600 22,952 -0.07(-0.91%)
May 15, 2013 7.850 7.860 7.600 7.670 0 -0.02(-0.26%)
May 13, 2013 7.590 7.760 7.590 7.690 0 +0.13(+1.72%)
May 10, 2013 7.470 7.650 7.450 7.560 0 +0.13(+1.75%)
May 09, 2013 7.900 7.900 7.250 7.430 0 -0.57(-7.13%)
May 08, 2013 8.000 8.000 7.820 8.000 0 +0.02(+0.25%)
May 07, 2013 7.880 8.000 7.870 7.980 0 +0.11(+1.40%)
May 06, 2013 7.770 7.900 7.550 7.870 0 +0.14(+1.81%)
May 03, 2013 7.590 7.800 7.550 7.730 0 +0.18(+2.38%)
May 02, 2013 7.230 7.640 7.230 7.550 0 +0.36(+5.01%)
May 01, 2013 7.450 7.596 7.190 7.190 0 -0.33(-4.39%)
Apr 30, 2013 7.410 7.680 7.410 7.520 0 +0.10(+1.35%)
Apr 29, 2013 7.510 7.590 7.310 7.420 23,460 -0.09(-1.20%)
Apr 26, 2013 7.660 7.600 7.510 7.510 23,154 -0.09(-1.18%)
Apr 25, 2013 7.630 7.675 7.500 7.600 16,186 -0.02(-0.26%)
Apr 24, 2013 7.780 7.900 7.550 7.620 32,133 -0.16(-2.06%)
Apr 23, 2013 7.610 7.790 7.550 7.780 23,399 +0.24(+3.18%)
Apr 22, 2013 7.810 7.820 7.459 7.540 16,539 -0.18(-2.33%)
Apr 19, 2013 7.380 7.750 7.340 7.720 25,268 +0.33(+4.47%)
Apr 18, 2013 7.290 7.500 7.290 7.390 19,716 +0.19(+2.64%)
Apr 17, 2013 7.500 7.555 7.130 7.200 25,427 -0.38(-5.01%)
Apr 16, 2013 7.290 7.650 7.290 7.580 20,303 +0.39(+5.42%)
Apr 15, 2013 7.690 7.690 7.180 7.190 53,420 -0.48(-6.26%)
Apr 12, 2013 7.660 7.700 7.600 7.670 22,123 -0.02(-0.26%)
Apr 11, 2013 7.750 7.750 7.620 7.690 12,935 -0.06(-0.77%)
Apr 10, 2013 7.650 7.750 7.610 7.750 12,972 +0.15(+1.97%)
Apr 09, 2013 7.550 7.630 7.498 7.600 24,759 +0.06(+0.80%)
Apr 08, 2013 7.510 7.550 7.400 7.540 20,736 +0.11(+1.48%)
Apr 05, 2013 7.290 7.490 7.290 7.430 15,293 -0.01(-0.13%)
Apr 04, 2013 7.430 7.480 7.330 7.440 11,684 +0.07(+0.95%)
Apr 03, 2013 7.520 7.590 7.370 7.370 35,430 -0.15(-1.99%)
Apr 02, 2013 7.340 7.560 7.250 7.520 24,162 +0.26(+3.58%)
Apr 01, 2013 7.400 7.430 7.260 7.260 18,161 -0.18(-2.42%)
Mar 28, 2013 7.520 7.559 7.290 7.440 34,267 -0.01(-0.13%)
Mar 27, 2013 7.560 7.560 7.420 7.450 14,102 -0.05(-0.67%)
Mar 26, 2013 7.520 7.600 7.420 7.500 12,187 +0.01(+0.13%)
Mar 25, 2013 7.560 7.600 7.450 7.490 30,370 +0.00(+0.00%)
Mar 22, 2013 7.550 7.550 7.444 7.490 14,679 +0.01(+0.13%)
Mar 21, 2013 7.440 7.500 7.420 7.480 25,650 -0.02(-0.27%)
Mar 20, 2013 7.500 7.500 7.420 7.500 15,186 +0.09(+1.21%)
Mar 19, 2013 7.400 7.500 7.250 7.410 29,525 +0.06(+0.82%)
Mar 18, 2013 7.500 7.500 7.250 7.350 63,213 +0.04(+0.55%)
Mar 15, 2013 7.130 7.490 7.000 7.310 93,860 +0.21(+2.96%)
Mar 14, 2013 7.090 7.120 6.970 7.100 27,021 +0.01(+0.14%)
Mar 13, 2013 7.250 7.250 6.940 7.090 26,259 +0.01(+0.14%)
Mar 12, 2013 6.900 7.100 6.850 7.080 57,741 +0.23(+3.36%)
Mar 11, 2013 6.700 6.900 6.700 6.850 17,959 +0.14(+2.09%)
Mar 08, 2013 6.880 6.880 6.610 6.710 15,680 -0.09(-1.32%)
Mar 07, 2013 6.760 6.800 6.700 6.800 5,381 +0.05(+0.74%)
Mar 06, 2013 6.770 6.870 6.630 6.750 12,625 +0.00(+0.00%)
Mar 05, 2013 6.800 6.800 6.600 6.750 14,585 -0.01(-0.15%)
Mar 04, 2013 6.770 6.770 6.550 6.760 16,961 +0.05(+0.75%)
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.