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, 2011 9.130 9.250 9.080 9.190 11,021 +0.08(+0.88%)
Apr 28, 2011 9.360 9.390 9.080 9.110 30,270 -0.21(-2.25%)
Apr 27, 2011 9.200 9.490 9.170 9.320 35,750 +0.15(+1.64%)
Apr 26, 2011 8.890 9.250 8.890 9.170 32,197 +0.26(+2.92%)
Apr 25, 2011 9.170 9.180 8.800 8.910 56,754 -0.32(-3.47%)
Apr 21, 2011 9.250 9.440 9.090 9.230 40,519 -0.14(-1.49%)
Apr 20, 2011 9.220 9.500 9.010 9.370 42,626 +0.21(+2.29%)
Apr 19, 2011 9.100 9.190 9.070 9.160 32,280 +0.12(+1.33%)
Apr 18, 2011 9.120 9.150 8.660 9.040 43,415 -0.10(-1.09%)
Apr 15, 2011 9.060 9.190 8.930 9.140 33,473 +0.11(+1.22%)
Apr 14, 2011 8.860 9.200 8.860 9.030 54,379 +0.19(+2.15%)
Apr 13, 2011 8.720 9.060 8.720 8.840 66,636 +0.16(+1.84%)
Apr 12, 2011 8.560 8.830 8.560 8.680 50,526 +0.12(+1.40%)
Apr 11, 2011 8.520 8.869 8.520 8.560 33,670 +0.01(+0.12%)
Apr 08, 2011 8.370 8.640 8.347 8.550 42,002 +0.22(+2.64%)
Apr 07, 2011 8.500 8.500 8.100 8.330 51,445 -0.19(-2.23%)
Apr 06, 2011 8.600 8.600 8.460 8.520 26,688 -0.06(-0.70%)
Apr 05, 2011 8.520 8.618 8.410 8.580 60,338 +0.07(+0.82%)
Apr 04, 2011 8.420 8.640 8.240 8.510 117,474 +0.07(+0.83%)
Apr 01, 2011 8.970 8.970 8.340 8.440 121,998 -0.66(-7.25%)
Mar 31, 2011 9.320 9.337 8.890 9.100 95,132 -0.39(-4.11%)
Mar 30, 2011 9.290 9.590 9.161 9.490 70,810 +0.25(+2.71%)
Mar 29, 2011 9.200 9.400 8.690 9.240 182,949 -0.02(-0.22%)
Mar 28, 2011 8.290 9.260 8.250 9.260 191,773 +1.02(+12.38%)
Mar 25, 2011 8.140 8.338 8.020 8.240 39,528 +0.11(+1.35%)
Mar 24, 2011 8.010 8.140 7.967 8.130 29,200 +0.10(+1.25%)
Mar 23, 2011 8.020 8.080 7.900 8.030 25,472 -0.03(-0.37%)
Mar 22, 2011 8.290 8.330 7.830 8.060 91,718 -0.26(-3.12%)
Mar 21, 2011 8.420 8.500 8.250 8.320 22,944 +0.04(+0.48%)
Mar 18, 2011 8.560 8.560 8.280 8.280 38,022 -0.14(-1.66%)
Mar 17, 2011 8.270 8.480 8.011 8.420 48,280 +0.23(+2.81%)
Mar 16, 2011 8.240 8.512 7.900 8.190 38,654 -0.03(-0.36%)
Mar 15, 2011 8.010 8.380 7.660 8.220 40,309 -0.02(-0.24%)
Mar 14, 2011 7.730 8.420 7.730 8.240 70,792 +0.36(+4.57%)
Mar 11, 2011 8.760 8.830 7.670 7.880 140,615 -0.82(-9.43%)
Mar 10, 2011 8.730 8.940 8.250 8.700 94,483 -0.10(-1.14%)
Mar 09, 2011 8.780 8.880 8.591 8.800 40,829 +0.02(+0.23%)
Mar 08, 2011 8.430 8.840 8.400 8.780 80,949 +0.35(+4.15%)
Mar 07, 2011 8.530 8.530 8.250 8.430 32,634 -0.14(-1.63%)
Mar 04, 2011 8.800 8.950 8.470 8.570 72,043 -0.11(-1.27%)
Mar 03, 2011 8.260 8.770 8.190 8.680 115,627 +0.46(+5.60%)
Mar 02, 2011 8.100 8.250 8.000 8.220 36,553 +0.08(+0.98%)
Mar 01, 2011 8.050 8.190 7.980 8.140 38,032 +0.09(+1.12%)
Feb 28, 2011 8.000 8.190 7.910 8.050 128,369 +0.10(+1.26%)
Feb 25, 2011 7.680 7.980 7.661 7.950 28,460 +0.29(+3.79%)
Feb 24, 2011 7.670 7.710 7.610 7.660 19,838 +0.00(+0.00%)
Feb 23, 2011 7.810 7.864 7.520 7.660 51,960 -0.22(-2.79%)
Feb 22, 2011 7.780 7.980 7.720 7.880 52,625 +0.10(+1.29%)
Feb 18, 2011 8.000 8.020 7.700 7.780 86,133 -0.19(-2.38%)
Feb 17, 2011 8.000 8.100 7.924 7.970 114,595 -0.09(-1.12%)
Feb 16, 2011 8.050 8.230 8.000 8.060 187,255 +0.16(+2.03%)
Feb 15, 2011 7.480 7.910 7.480 7.900 66,874 +0.38(+5.05%)
Feb 14, 2011 7.440 7.540 7.400 7.520 37,301 +0.10(+1.35%)
Feb 11, 2011 7.490 7.530 7.400 7.420 27,371 -0.07(-0.93%)
Feb 10, 2011 7.400 7.490 7.300 7.490 25,902 +0.02(+0.27%)
Feb 09, 2011 7.410 7.560 7.400 7.470 27,938 +0.04(+0.54%)
Feb 08, 2011 7.360 7.440 7.350 7.430 19,477 +0.07(+0.95%)
Feb 07, 2011 7.580 7.580 7.330 7.360 75,535 -0.16(-2.13%)
Feb 04, 2011 7.540 7.640 7.450 7.520 41,728 +0.02(+0.27%)
Feb 03, 2011 7.640 7.680 7.500 7.500 24,488 -0.14(-1.83%)
Feb 02, 2011 7.450 7.960 7.410 7.640 80,321 +0.19(+2.55%)
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.