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 (%)
Apr 29, 2016 8.640 8.650 8.390 8.520 31,699 -0.09(-1.05%)
Apr 28, 2016 8.630 8.700 8.600 8.610 12,680 +0.01(+0.12%)
Apr 27, 2016 8.530 8.680 8.530 8.600 39,957 +0.05(+0.58%)
Apr 26, 2016 8.350 8.590 8.170 8.550 50,670 +0.25(+3.01%)
Apr 25, 2016 8.150 8.320 8.010 8.300 18,665 +0.21(+2.60%)
Apr 22, 2016 8.040 8.130 7.850 8.090 40,093 +0.10(+1.25%)
Apr 21, 2016 8.260 8.300 7.960 7.990 28,452 -0.26(-3.15%)
Apr 20, 2016 8.290 8.350 8.180 8.250 18,085 -0.09(-1.08%)
Apr 19, 2016 8.250 8.420 8.250 8.340 23,845 +0.09(+1.09%)
Apr 18, 2016 7.960 8.250 7.890 8.250 42,554 +0.35(+4.43%)
Apr 15, 2016 7.880 7.930 7.850 7.900 12,430 -0.03(-0.38%)
Apr 14, 2016 7.890 7.990 7.890 7.930 16,984 +0.01(+0.13%)
Apr 13, 2016 7.940 8.010 7.800 7.920 18,712 +0.04(+0.51%)
Apr 12, 2016 8.000 8.030 7.630 7.880 36,456 -0.11(-1.38%)
Apr 11, 2016 8.000 8.165 7.950 7.990 17,658 +0.01(+0.13%)
Apr 08, 2016 8.160 8.160 7.830 7.980 24,924 -0.10(-1.24%)
Apr 07, 2016 8.230 8.500 7.920 8.080 34,750 -0.30(-3.58%)
Apr 06, 2016 8.190 8.500 8.030 8.380 88,636 +0.20(+2.44%)
Apr 05, 2016 8.140 8.290 8.127 8.180 26,719 +0.00(+0.00%)
Apr 04, 2016 8.320 8.340 8.130 8.180 23,471 -0.09(-1.09%)
Apr 01, 2016 8.170 8.340 8.040 8.270 23,129 +0.04(+0.49%)
Mar 31, 2016 8.420 8.420 8.070 8.230 41,755 -0.19(-2.26%)
Mar 30, 2016 8.670 8.760 8.410 8.420 39,379 -0.17(-1.98%)
Mar 29, 2016 8.580 8.609 8.400 8.590 27,686 -0.01(-0.12%)
Mar 28, 2016 8.670 8.709 8.410 8.600 31,368 -0.01(-0.12%)
Mar 24, 2016 8.440 8.610 8.610 8.610 8,800 +0.10(+1.18%)
Mar 23, 2016 8.800 8.800 8.500 8.510 21,309 -0.31(-3.51%)
Mar 22, 2016 8.560 8.930 8.540 8.820 25,261 +0.25(+2.92%)
Mar 21, 2016 8.560 8.669 8.550 8.570 14,204 -0.07(-0.81%)
Mar 18, 2016 8.550 8.805 8.500 8.640 48,556 +0.14(+1.65%)
Mar 17, 2016 8.400 8.600 8.260 8.500 25,991 +0.08(+0.95%)
Mar 16, 2016 8.150 8.460 8.130 8.420 38,393 +0.32(+3.95%)
Mar 15, 2016 8.250 8.310 8.100 8.100 20,537 -0.20(-2.41%)
Mar 14, 2016 8.350 8.400 8.280 8.300 15,897 -0.09(-1.07%)
Mar 11, 2016 8.410 8.525 8.320 8.390 75,424 +0.05(+0.60%)
Mar 10, 2016 8.330 8.420 8.220 8.340 16,261 +0.07(+0.85%)
Mar 09, 2016 8.200 8.430 8.200 8.270 9,051 +0.14(+1.72%)
Mar 08, 2016 8.450 8.450 8.120 8.130 31,374 -0.36(-4.24%)
Mar 07, 2016 8.700 8.842 8.410 8.490 46,791 -0.31(-3.52%)
Mar 04, 2016 8.870 8.870 8.770 8.800 22,947 -0.06(-0.68%)
Mar 03, 2016 9.380 9.380 8.450 8.860 63,406 -0.16(-1.77%)
Mar 02, 2016 8.350 9.252 8.350 9.020 93,582 +0.69(+8.28%)
Mar 01, 2016 8.340 8.350 8.160 8.330 25,326 +0.06(+0.73%)
Feb 29, 2016 8.240 8.400 8.240 8.270 20,928 +0.03(+0.36%)
Feb 26, 2016 8.180 8.310 8.080 8.240 11,637 +0.08(+0.98%)
Feb 25, 2016 8.080 8.200 8.020 8.160 12,396 +0.06(+0.74%)
Feb 24, 2016 7.960 8.140 7.600 8.100 23,713 +0.00(+0.00%)
Feb 23, 2016 8.270 8.460 8.060 8.100 15,581 -0.21(-2.53%)
Feb 22, 2016 8.250 8.350 8.240 8.310 19,304 +0.12(+1.47%)
Feb 19, 2016 8.110 8.370 8.060 8.190 19,649 +0.06(+0.74%)
Feb 18, 2016 8.190 8.250 8.020 8.130 21,673 -0.07(-0.85%)
Feb 17, 2016 8.340 8.500 8.140 8.200 36,033 -0.12(-1.44%)
Feb 16, 2016 8.000 8.330 7.880 8.320 24,402 +0.56(+7.22%)
Feb 12, 2016 7.820 7.760 7.760 7.760 17,900 +0.04(+0.52%)
Feb 11, 2016 7.620 7.810 7.510 7.720 13,977 -0.04(-0.52%)
Feb 10, 2016 7.810 7.940 7.670 7.760 15,577 -0.01(-0.13%)
Feb 09, 2016 7.790 8.090 7.740 7.770 11,694 -0.12(-1.52%)
Feb 08, 2016 7.980 7.980 7.690 7.890 25,736 -0.13(-1.62%)
Feb 05, 2016 8.320 8.550 8.000 8.020 37,857 -0.34(-4.07%)
Feb 04, 2016 8.360 8.585 8.270 8.360 28,780 +0.05(+0.60%)
Feb 03, 2016 8.260 8.420 8.090 8.310 18,710 +0.12(+1.47%)
Feb 02, 2016 8.220 8.300 8.140 8.190 15,950 -0.12(-1.44%)
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.