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, 2004 2.270 2.370 2.250 2.250 9,000 -0.10(-4.26%)
Apr 29, 2004 2.310 2.360 2.310 2.350 5,400 +0.01(+0.26%)
Apr 28, 2004 2.349 2.349 2.320 2.344 500 -0.02(-0.68%)
Apr 27, 2004 2.359 2.360 2.328 2.360 11,000 +0.01(+0.25%)
Apr 26, 2004 2.358 2.360 2.330 2.354 4,000 +0.04(+1.90%)
Apr 23, 2004 2.260 2.340 2.250 2.310 3,100 +0.01(+0.39%)
Apr 22, 2004 2.400 2.400 2.230 2.301 5,900 -0.11(-4.52%)
Apr 21, 2004 2.390 2.550 2.390 2.410 13,700 +0.02(+0.88%)
Apr 20, 2004 2.400 2.400 2.389 2.389 2,000 -0.00(-0.04%)
Apr 19, 2004 2.385 2.390 2.370 2.390 5,200 +0.01(+0.42%)
Apr 16, 2004 2.350 2.380 2.350 2.380 2,500 +0.04(+1.71%)
Apr 15, 2004 2.350 2.390 2.340 2.340 3,500 -0.04(-1.68%)
Apr 14, 2004 2.210 2.380 2.210 2.380 3,800 +0.12(+5.31%)
Apr 13, 2004 2.410 2.410 2.220 2.260 22,300 -0.15(-6.22%)
Apr 12, 2004 2.490 2.490 2.400 2.410 2,200 +0.01(+0.42%)
Apr 08, 2004 2.290 2.500 2.250 2.400 11,200 -0.09(-3.61%)
Apr 07, 2004 2.400 2.490 2.290 2.490 6,200 +0.01(+0.40%)
Apr 06, 2004 2.255 2.490 2.230 2.480 41,300 +0.16(+6.90%)
Apr 05, 2004 2.350 2.400 2.200 2.320 46,700 -0.08(-3.33%)
Apr 02, 2004 2.390 2.400 2.260 2.400 17,000 -0.04(-1.64%)
Apr 01, 2004 2.220 2.440 2.210 2.440 13,800 -0.05(-2.01%)
Mar 31, 2004 2.380 2.600 2.260 2.490 42,000 +0.14(+5.91%)
Mar 30, 2004 2.500 2.500 2.260 2.351 69,800 -0.18(-7.08%)
Mar 29, 2004 2.655 2.700 2.500 2.530 63,400 -0.16(-5.95%)
Mar 26, 2004 2.670 2.690 2.550 2.690 8,700 +0.02(+0.75%)
Mar 25, 2004 2.620 2.690 2.610 2.670 9,600 +0.06(+2.26%)
Mar 24, 2004 2.690 2.690 2.610 2.611 3,500 -0.08(-2.94%)
Mar 23, 2004 2.690 2.690 2.570 2.690 5,900 +0.14(+5.49%)
Mar 22, 2004 2.700 2.700 2.550 2.550 6,800 -0.05(-1.92%)
Mar 19, 2004 2.570 2.690 2.570 2.600 10,700 +0.00(+0.00%)
Mar 18, 2004 2.550 2.650 2.550 2.600 24,900 +0.04(+1.56%)
Mar 17, 2004 2.560 2.560 2.560 2.560 200 -0.04(-1.54%)
Mar 16, 2004 2.620 2.620 2.599 2.600 700 +0.00(+0.00%)
Mar 15, 2004 2.600 2.600 2.560 2.600 1,600 +0.00(+0.00%)
Mar 12, 2004 2.550 2.600 2.550 2.600 800 -0.02(-0.73%)
Mar 11, 2004 2.560 2.660 2.560 2.619 3,800 -0.06(-2.28%)
Mar 10, 2004 2.610 2.680 2.550 2.680 7,800 +0.01(+0.37%)
Mar 09, 2004 2.660 2.730 2.640 2.670 20,300 +0.05(+1.91%)
Mar 08, 2004 2.750 2.800 2.620 2.620 10,600 -0.13(-4.73%)
Mar 05, 2004 2.730 2.750 2.720 2.750 6,600 +0.06(+2.23%)
Mar 04, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Mar 03, 2004 2.760 2.790 2.690 2.690 1,400 -0.03(-1.10%)
Mar 02, 2004 2.550 2.790 2.550 2.720 8,200 +0.11(+4.21%)
Mar 01, 2004 2.550 2.700 2.550 2.610 27,400 +0.01(+0.38%)
Feb 27, 2004 2.590 2.680 2.550 2.600 23,800 +0.00(+0.00%)
Feb 26, 2004 2.620 2.700 2.500 2.600 13,700 -0.09(-3.35%)
Feb 25, 2004 2.675 2.690 2.610 2.690 400 -0.02(-0.74%)
Feb 24, 2004 2.725 2.725 2.621 2.710 15,800 +0.01(+0.37%)
Feb 23, 2004 2.660 2.710 2.660 2.700 3,300 +0.04(+1.50%)
Feb 20, 2004 2.705 2.705 2.660 2.660 2,100 +0.00(+0.00%)
Feb 19, 2004 2.661 2.700 2.660 2.660 6,900 -0.04(-1.48%)
Feb 18, 2004 2.750 2.750 2.700 2.700 9,000 +0.00(+0.00%)
Feb 17, 2004 2.660 2.739 2.660 2.700 13,500 -0.05(-1.82%)
Feb 13, 2004 2.740 2.750 2.740 2.750 4,600 -0.02(-0.72%)
Feb 12, 2004 2.800 2.800 2.750 2.770 3,800 +0.07(+2.59%)
Feb 11, 2004 2.780 2.780 2.700 2.700 3,800 -0.18(-6.25%)
Feb 10, 2004 2.990 3.000 2.780 2.880 11,500 +0.00(+0.00%)
Feb 09, 2004 2.620 3.000 2.620 2.880 26,700 +0.01(+0.35%)
Feb 06, 2004 2.550 2.990 2.550 2.870 25,300 +0.22(+8.30%)
Feb 05, 2004 2.640 2.690 2.600 2.650 4,700 +0.05(+1.92%)
Feb 04, 2004 2.630 2.830 2.580 2.600 45,400 -0.08(-2.99%)
Feb 03, 2004 2.670 2.800 2.591 2.680 11,300 -0.06(-2.19%)
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.