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 30, 2019 13.94 14.20 13.87 14.11 101,031 +0.16(+1.15%)
Apr 29, 2019 13.77 14.00 13.73 13.95 95,954 +0.19(+1.38%)
Apr 26, 2019 13.46 13.81 13.40 13.76 85,100 +0.27(+2.00%)
Apr 25, 2019 13.50 13.58 13.15 13.49 82,349 -0.02(-0.15%)
Apr 24, 2019 13.60 13.83 13.47 13.51 72,966 -0.09(-0.66%)
Apr 23, 2019 13.79 13.89 13.52 13.60 128,326 -0.19(-1.38%)
Apr 22, 2019 13.90 13.98 13.72 13.79 30,631 -0.12(-0.86%)
Apr 18, 2019 13.87 14.06 13.65 13.91 87,200 +0.05(+0.36%)
Apr 17, 2019 14.26 14.26 13.67 13.86 84,656 -0.34(-2.39%)
Apr 16, 2019 14.25 14.32 14.02 14.20 45,560 +0.11(+0.78%)
Apr 15, 2019 14.32 14.35 14.00 14.09 51,867 -0.20(-1.40%)
Apr 12, 2019 14.57 14.58 14.25 14.29 57,300 -0.23(-1.58%)
Apr 11, 2019 14.70 14.79 14.44 14.52 51,241 -0.17(-1.16%)
Apr 10, 2019 14.42 14.72 14.35 14.69 73,243 +0.30(+2.08%)
Apr 09, 2019 14.27 14.45 14.13 14.39 137,210 +0.08(+0.56%)
Apr 08, 2019 14.35 14.40 14.02 14.31 86,836 -0.02(-0.14%)
Apr 05, 2019 14.11 14.43 14.05 14.33 235,700 +0.28(+1.99%)
Apr 04, 2019 13.53 14.12 13.53 14.05 331,046 +0.54(+4.00%)
Apr 03, 2019 13.81 13.81 13.42 13.51 111,979 -0.24(-1.75%)
Apr 02, 2019 13.93 14.03 13.74 13.75 90,864 -0.17(-1.22%)
Apr 01, 2019 14.16 14.24 13.67 13.92 216,795 -0.06(-0.43%)
Mar 29, 2019 14.38 14.53 13.85 13.98 246,900 -0.33(-2.31%)
Mar 28, 2019 14.59 14.66 14.26 14.31 102,255 -0.27(-1.85%)
Mar 27, 2019 14.79 14.85 14.44 14.58 94,818 -0.23(-1.55%)
Mar 26, 2019 14.86 15.13 14.78 14.81 71,556 -0.03(-0.20%)
Mar 25, 2019 14.72 15.07 14.72 14.84 100,964 +0.11(+0.75%)
Mar 22, 2019 15.15 15.23 14.72 14.73 113,800 -0.50(-3.28%)
Mar 21, 2019 15.23 15.49 15.19 15.23 52,453 -0.08(-0.52%)
Mar 20, 2019 15.42 15.54 15.15 15.31 45,648 -0.14(-0.91%)
Mar 19, 2019 15.61 15.70 15.41 15.45 58,857 -0.16(-1.02%)
Mar 18, 2019 15.27 15.73 15.22 15.61 88,264 +0.17(+1.10%)
Mar 15, 2019 15.27 15.68 15.24 15.44 121,700 +0.23(+1.51%)
Mar 14, 2019 15.90 15.90 15.19 15.21 89,154 -0.37(-2.37%)
Mar 13, 2019 14.80 15.96 14.80 15.58 109,264 +0.76(+5.13%)
Mar 12, 2019 15.00 15.03 14.60 14.82 105,553 -0.21(-1.40%)
Mar 11, 2019 15.16 15.19 14.73 15.03 100,685 -0.15(-0.99%)
Mar 08, 2019 15.47 15.77 15.10 15.18 83,600 -0.40(-2.57%)
Mar 07, 2019 15.80 16.68 15.48 15.58 163,018 -1.32(-7.81%)
Mar 06, 2019 17.15 17.21 16.82 16.90 61,911 -0.18(-1.05%)
Mar 05, 2019 17.05 17.40 16.91 17.08 43,819 -0.01(-0.06%)
Mar 04, 2019 17.04 17.22 16.84 17.09 64,522 +0.09(+0.53%)
Mar 01, 2019 17.06 17.11 16.84 17.00 34,100 -0.05(-0.29%)
Feb 28, 2019 16.83 17.19 16.77 17.05 40,114 +0.23(+1.37%)
Feb 27, 2019 16.68 16.97 16.62 16.82 45,479 +0.13(+0.78%)
Feb 26, 2019 16.73 16.92 16.59 16.69 48,254 -0.07(-0.42%)
Feb 25, 2019 17.02 17.17 16.74 16.76 41,289 -0.21(-1.24%)
Feb 22, 2019 17.19 17.19 16.61 16.97 33,200 -0.21(-1.22%)
Feb 21, 2019 16.74 17.19 16.70 17.18 33,688 +0.43(+2.57%)
Feb 20, 2019 17.13 17.31 16.67 16.75 88,569 -0.39(-2.28%)
Feb 19, 2019 16.68 17.14 16.57 17.14 90,848 +0.48(+2.88%)
Feb 15, 2019 16.36 16.78 16.25 16.66 49,800 +0.38(+2.33%)
Feb 14, 2019 16.30 16.41 16.23 16.28 44,293 -0.12(-0.73%)
Feb 13, 2019 16.57 16.63 16.33 16.40 60,817 -0.15(-0.91%)
Feb 12, 2019 16.32 16.71 16.32 16.55 43,403 +0.28(+1.72%)
Feb 11, 2019 15.89 16.28 15.89 16.27 67,423 +0.42(+2.65%)
Feb 08, 2019 15.86 16.00 15.75 15.85 84,100 +0.00(+0.00%)
Feb 07, 2019 16.16 16.25 15.80 15.85 74,023 -0.42(-2.58%)
Feb 06, 2019 16.34 16.43 16.10 16.27 31,997 -0.06(-0.37%)
Feb 05, 2019 16.39 16.53 16.15 16.33 36,148 -0.06(-0.37%)
Feb 04, 2019 16.49 16.60 16.24 16.39 41,428 -0.02(-0.12%)
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.