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 (%)
Nov 28, 2014 13.66 13.84 13.45 13.54 20,611 -0.17(-1.24%)
Nov 26, 2014 13.37 13.71 13.71 13.71 91,300 +0.26(+1.93%)
Nov 25, 2014 13.43 13.64 13.31 13.45 62,926 -0.09(-0.66%)
Nov 24, 2014 13.60 13.60 13.20 13.54 65,406 -0.04(-0.29%)
Nov 21, 2014 13.75 13.77 13.54 13.58 57,280 +0.04(+0.30%)
Nov 20, 2014 13.64 13.79 13.54 13.54 59,891 -0.17(-1.24%)
Nov 19, 2014 13.76 13.86 13.61 13.71 82,476 -0.08(-0.58%)
Nov 18, 2014 13.82 14.02 13.77 13.79 81,672 -0.06(-0.43%)
Nov 17, 2014 13.81 14.00 13.71 13.85 60,760 +0.04(+0.29%)
Nov 14, 2014 13.73 14.09 13.70 13.81 59,792 +0.09(+0.66%)
Nov 13, 2014 13.67 13.74 13.57 13.72 89,118 +0.08(+0.59%)
Nov 12, 2014 13.62 13.75 13.51 13.64 87,153 -0.04(-0.29%)
Nov 11, 2014 13.85 13.90 13.56 13.68 70,452 -0.15(-1.08%)
Nov 10, 2014 13.56 13.87 13.56 13.83 67,088 +0.24(+1.77%)
Nov 07, 2014 13.46 13.60 13.11 13.59 113,099 +0.19(+1.42%)
Nov 06, 2014 14.12 14.51 13.12 13.40 218,461 -1.20(-8.22%)
Nov 05, 2014 14.45 14.74 14.24 14.60 118,039 +0.14(+0.97%)
Nov 04, 2014 14.06 14.72 14.06 14.46 87,677 +0.28(+1.97%)
Nov 03, 2014 13.87 14.45 13.79 14.18 84,878 +0.30(+2.16%)
Oct 31, 2014 14.44 14.78 13.85 13.88 136,347 -0.83(-5.64%)
Oct 30, 2014 15.39 15.50 13.94 14.71 203,554 -1.05(-6.66%)
Oct 29, 2014 16.49 16.77 15.36 15.76 251,593 -1.40(-8.16%)
Oct 28, 2014 16.53 17.21 16.48 17.16 111,053 +0.75(+4.57%)
Oct 27, 2014 16.84 16.89 16.16 16.41 89,777 -0.48(-2.84%)
Oct 24, 2014 16.68 16.94 16.55 16.89 37,014 +0.21(+1.26%)
Oct 23, 2014 16.59 16.90 16.46 16.68 65,007 -0.07(-0.42%)
Oct 22, 2014 16.95 16.95 16.35 16.75 56,537 -0.20(-1.18%)
Oct 21, 2014 16.99 17.10 16.81 16.95 60,113 +0.00(+0.00%)
Oct 20, 2014 16.70 17.00 16.70 16.95 66,514 +0.23(+1.38%)
Oct 17, 2014 17.32 17.32 16.33 16.72 115,626 -0.37(-2.17%)
Oct 16, 2014 16.92 17.41 16.52 17.09 72,184 -0.01(-0.06%)
Oct 15, 2014 17.19 17.39 16.11 17.10 240,564 -0.37(-2.12%)
Oct 14, 2014 17.52 17.89 17.18 17.47 226,778 +0.01(+0.06%)
Oct 13, 2014 16.57 17.77 16.27 17.46 290,298 +0.75(+4.49%)
Oct 10, 2014 16.02 16.75 15.22 16.71 230,687 +0.56(+3.47%)
Oct 09, 2014 15.66 16.21 14.95 16.15 195,346 +0.39(+2.47%)
Oct 08, 2014 15.12 15.92 14.75 15.76 215,100 +0.60(+3.96%)
Oct 07, 2014 14.85 15.30 14.53 15.16 114,941 +0.30(+2.02%)
Oct 06, 2014 15.17 15.17 14.51 14.86 100,391 -0.20(-1.33%)
Oct 03, 2014 14.63 15.30 14.60 15.06 196,074 +0.43(+2.94%)
Oct 02, 2014 13.76 14.68 13.56 14.63 105,332 +0.83(+6.01%)
Oct 01, 2014 14.33 14.65 13.76 13.80 111,113 -0.60(-4.17%)
Sep 30, 2014 14.10 15.33 14.10 14.40 216,929 +0.29(+2.06%)
Sep 29, 2014 13.30 14.12 13.30 14.11 119,140 +0.73(+5.46%)
Sep 26, 2014 13.05 13.50 13.05 13.38 27,924 +0.33(+2.53%)
Sep 25, 2014 13.19 13.30 12.95 13.05 72,086 -0.20(-1.51%)
Sep 24, 2014 13.12 13.30 13.06 13.25 48,081 +0.12(+0.91%)
Sep 23, 2014 13.22 13.37 12.89 13.13 46,446 -0.13(-0.98%)
Sep 22, 2014 13.40 13.54 13.08 13.26 46,965 -0.16(-1.19%)
Sep 19, 2014 13.77 13.90 13.23 13.42 68,550 -0.32(-2.33%)
Sep 18, 2014 13.27 13.75 13.26 13.74 58,146 +0.48(+3.62%)
Sep 17, 2014 12.98 13.32 12.81 13.26 66,550 +0.43(+3.35%)
Sep 16, 2014 12.72 12.99 12.63 12.83 70,030 +0.34(+2.72%)
Sep 15, 2014 12.69 12.69 12.28 12.49 29,978 -0.16(-1.26%)
Sep 12, 2014 12.87 12.91 12.51 12.65 26,598 -0.17(-1.33%)
Sep 11, 2014 12.86 12.95 12.63 12.82 27,117 -0.08(-0.62%)
Sep 10, 2014 12.47 12.99 12.47 12.90 22,615 +0.30(+2.38%)
Sep 09, 2014 12.42 12.84 12.33 12.60 17,258 +0.12(+0.96%)
Sep 08, 2014 12.87 12.99 12.31 12.48 38,261 -0.36(-2.80%)
Sep 05, 2014 12.95 13.09 12.81 12.84 24,772 -0.11(-0.85%)
Sep 04, 2014 12.88 13.07 12.88 12.95 21,236 +0.12(+0.94%)
Sep 03, 2014 13.08 13.19 12.80 12.83 26,417 -0.17(-1.31%)
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.