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, 2015 13.76 13.93 13.15 13.15 58,001 -0.71(-5.12%)
Apr 29, 2015 14.11 14.11 13.70 13.86 34,571 -0.27(-1.91%)
Apr 28, 2015 13.61 14.23 13.61 14.13 30,896 +0.47(+3.44%)
Apr 27, 2015 13.80 13.80 13.56 13.66 24,627 -0.12(-0.87%)
Apr 24, 2015 13.76 13.89 13.61 13.78 28,045 +0.05(+0.36%)
Apr 23, 2015 13.68 13.86 13.54 13.73 25,777 +0.06(+0.44%)
Apr 22, 2015 13.64 13.80 13.39 13.67 21,918 +0.08(+0.59%)
Apr 21, 2015 13.54 13.68 13.40 13.59 23,609 +0.17(+1.27%)
Apr 20, 2015 13.51 13.54 13.32 13.42 26,249 +0.06(+0.45%)
Apr 17, 2015 13.56 13.56 13.36 13.36 35,787 -0.29(-2.12%)
Apr 16, 2015 13.64 13.95 13.54 13.65 36,483 -0.12(-0.87%)
Apr 15, 2015 13.43 13.87 13.37 13.77 37,727 +0.34(+2.53%)
Apr 14, 2015 13.73 13.73 13.25 13.43 102,322 -0.36(-2.61%)
Apr 13, 2015 13.76 13.98 13.69 13.79 30,297 +0.05(+0.36%)
Apr 10, 2015 13.98 13.98 13.73 13.74 36,705 -0.14(-1.01%)
Apr 09, 2015 14.22 14.29 13.72 13.88 20,868 -0.29(-2.05%)
Apr 08, 2015 13.66 14.32 13.66 14.17 49,420 +0.59(+4.34%)
Apr 07, 2015 13.94 13.99 13.50 13.58 55,100 -0.36(-2.58%)
Apr 06, 2015 13.58 14.00 13.57 13.94 40,481 +0.34(+2.50%)
Apr 02, 2015 13.46 13.60 13.60 13.60 26,500 +0.14(+1.04%)
Apr 01, 2015 13.56 13.74 13.39 13.46 34,393 -0.18(-1.32%)
Mar 31, 2015 13.44 13.69 13.44 13.64 21,778 +0.05(+0.37%)
Mar 30, 2015 13.78 13.78 13.53 13.59 18,793 -0.06(-0.44%)
Mar 27, 2015 13.41 13.73 13.41 13.65 35,172 +0.26(+1.94%)
Mar 26, 2015 13.11 13.47 13.10 13.39 40,630 +0.15(+1.13%)
Mar 25, 2015 13.65 13.65 13.18 13.24 32,318 -0.34(-2.50%)
Mar 24, 2015 13.47 13.66 13.38 13.58 18,038 +0.11(+0.82%)
Mar 23, 2015 13.50 13.58 13.39 13.47 50,211 -0.01(-0.07%)
Mar 20, 2015 13.24 13.91 13.09 13.48 151,351 +0.36(+2.74%)
Mar 19, 2015 13.31 13.31 12.95 13.12 33,131 -0.25(-1.87%)
Mar 18, 2015 12.89 13.48 12.89 13.37 45,457 +0.39(+3.00%)
Mar 17, 2015 13.23 13.29 12.95 12.98 21,088 -0.32(-2.41%)
Mar 16, 2015 13.22 13.40 13.05 13.30 22,456 +0.20(+1.53%)
Mar 13, 2015 13.33 13.38 12.94 13.10 22,852 -0.28(-2.09%)
Mar 12, 2015 12.60 13.45 12.60 13.38 52,218 +0.87(+6.95%)
Mar 11, 2015 12.35 12.56 12.31 12.51 27,525 +0.20(+1.62%)
Mar 10, 2015 12.34 12.45 12.08 12.31 31,042 -0.15(-1.20%)
Mar 09, 2015 12.57 12.76 12.37 12.46 23,223 -0.11(-0.88%)
Mar 06, 2015 12.98 12.98 12.25 12.57 59,010 -0.45(-3.46%)
Mar 05, 2015 12.80 13.38 12.60 13.02 105,504 +0.48(+3.83%)
Mar 04, 2015 12.00 12.68 12.09 12.54 72,562 +0.45(+3.72%)
Mar 03, 2015 12.48 12.48 12.05 12.09 61,359 -0.38(-3.05%)
Mar 02, 2015 12.55 12.79 12.36 12.47 41,009 -0.03(-0.24%)
Feb 27, 2015 12.70 12.79 12.50 12.50 28,011 -0.20(-1.57%)
Feb 26, 2015 12.74 12.85 12.52 12.70 29,957 -0.02(-0.16%)
Feb 25, 2015 12.45 12.85 12.25 12.72 42,562 +0.38(+3.08%)
Feb 24, 2015 12.40 12.71 12.30 12.34 31,348 -0.04(-0.32%)
Feb 23, 2015 12.28 12.38 12.21 12.38 36,530 +0.12(+0.98%)
Feb 20, 2015 12.30 12.40 12.05 12.26 95,139 -0.01(-0.08%)
Feb 19, 2015 12.20 12.37 12.20 12.27 21,987 -0.06(-0.49%)
Feb 18, 2015 11.99 12.43 11.99 12.33 29,967 +0.25(+2.07%)
Feb 17, 2015 11.90 12.14 11.90 12.08 41,442 +0.14(+1.17%)
Feb 13, 2015 12.11 11.94 11.94 11.94 38,200 -0.13(-1.08%)
Feb 12, 2015 11.97 12.25 11.97 12.07 39,142 +0.15(+1.26%)
Feb 11, 2015 12.00 12.20 11.90 11.92 37,522 -0.14(-1.16%)
Feb 10, 2015 12.26 12.33 11.94 12.06 114,908 -0.19(-1.55%)
Feb 09, 2015 12.34 12.60 12.14 12.25 112,216 -0.27(-2.16%)
Feb 06, 2015 12.79 12.95 12.37 12.52 94,250 -0.31(-2.42%)
Feb 05, 2015 12.49 12.98 12.45 12.83 39,424 +0.40(+3.22%)
Feb 04, 2015 12.50 12.53 12.24 12.43 28,842 -0.06(-0.48%)
Feb 03, 2015 11.99 12.56 11.99 12.49 35,830 +0.52(+4.34%)
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.