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, 2009 2.110 2.190 2.100 2.177 17,914 +0.01(+0.67%)
Apr 29, 2009 2.230 2.250 2.150 2.163 9,229 -0.09(-3.89%)
Apr 28, 2009 2.239 2.250 2.210 2.250 1,000 -0.00(-0.00%)
Apr 27, 2009 2.130 2.330 2.130 2.250 13,850 +0.03(+1.36%)
Apr 24, 2009 2.260 2.267 2.074 2.220 21,092 +0.06(+2.78%)
Apr 23, 2009 2.300 2.300 2.050 2.160 10,775 -0.08(-3.57%)
Apr 22, 2009 2.210 2.250 2.010 2.240 33,232 +0.12(+5.62%)
Apr 21, 2009 2.070 2.250 2.000 2.121 16,604 +0.11(+5.51%)
Apr 20, 2009 1.850 2.030 1.850 2.010 12,674 +0.13(+6.91%)
Apr 17, 2009 1.950 1.950 1.800 1.880 6,790 -0.07(-3.58%)
Apr 16, 2009 1.900 1.950 1.820 1.950 11,650 +0.05(+2.63%)
Apr 15, 2009 1.760 1.940 1.660 1.900 21,855 +0.14(+7.95%)
Apr 14, 2009 1.640 1.950 1.570 1.760 40,022 +0.14(+8.64%)
Apr 13, 2009 1.700 1.700 1.490 1.620 22,595 -0.01(-0.61%)
Apr 09, 2009 1.560 1.744 1.500 1.630 22,716 +0.03(+1.87%)
Apr 08, 2009 1.320 1.760 1.300 1.600 29,832 +0.35(+28.00%)
Apr 07, 2009 1.210 1.250 1.200 1.250 9,388 +0.04(+3.31%)
Apr 06, 2009 1.200 1.222 1.080 1.210 56,557 +0.04(+3.42%)
Apr 03, 2009 1.180 1.200 1.080 1.170 6,944 +0.01(+0.85%)
Apr 02, 2009 1.160 1.160 1.110 1.160 19,126 +0.08(+7.41%)
Apr 01, 2009 1.070 1.159 1.040 1.080 16,150 -0.08(-6.90%)
Mar 31, 2009 1.030 1.200 0.9500 1.160 47,475 +0.18(+18.97%)
Mar 30, 2009 0.9499 1.030 0.9300 0.9750 14,800 +0.03(+2.63%)
Mar 26, 2009 1.040 1.050 0.9500 0.9500 15,405 -0.03(-3.06%)
Mar 25, 2009 1.000 1.000 0.9600 0.9800 25,549 +0.03(+3.16%)
Mar 24, 2009 1.050 1.140 0.9500 0.9500 11,907 -0.02(-2.06%)
Mar 23, 2009 1.050 1.050 0.9600 0.9700 8,297 -0.02(-2.02%)
Mar 20, 2009 0.9970 1.034 0.9700 0.9900 20,148 +0.00(+0.00%)
Mar 19, 2009 1.020 1.030 0.9700 0.9900 1,750 +0.03(+3.11%)
Mar 18, 2009 0.9700 1.010 0.9600 0.9601 4,300 +0.00(+0.01%)
Mar 17, 2009 1.000 1.020 0.9600 0.9600 1,860 +0.01(+1.05%)
Mar 16, 2009 0.9500 1.000 0.9500 0.9500 4,932 +0.03(+3.26%)
Mar 13, 2009 0.9000 1.000 0.9000 0.9200 31,661 -0.02(-2.13%)
Mar 12, 2009 0.9200 1.030 0.9000 0.9400 5,000 +0.08(+9.30%)
Mar 11, 2009 1.000 1.000 0.8500 0.8600 8,366 -0.09(-9.47%)
Mar 10, 2009 1.000 1.000 0.9301 0.9500 1,501 -0.05(-4.99%)
Mar 09, 2009 0.8800 1.070 0.8500 0.9999 5,856 +0.05(+5.25%)
Mar 06, 2009 1.170 1.170 0.9500 0.9500 10,059 -0.04(-4.04%)
Mar 05, 2009 1.020 1.020 0.9600 0.9900 3,065 +0.01(+0.92%)
Mar 04, 2009 0.9800 1.030 0.9700 0.9810 6,905 -0.08(-7.45%)
Mar 02, 2009 1.180 1.190 1.010 1.060 8,565 -0.12(-10.17%)
Feb 27, 2009 1.160 1.210 1.100 1.180 18,215 +0.04(+3.51%)
Feb 26, 2009 1.210 1.210 1.140 1.140 6,222 -0.03(-2.56%)
Feb 25, 2009 1.190 1.210 1.130 1.170 17,250 +0.01(+0.86%)
Feb 24, 2009 1.160 1.190 1.160 1.160 3,500 -0.01(-0.85%)
Feb 23, 2009 1.190 1.240 1.170 1.170 2,509 -0.06(-4.88%)
Feb 20, 2009 1.230 1.230 1.160 1.230 7,867 +0.04(+3.21%)
Feb 19, 2009 1.200 1.230 1.192 1.192 2,424 -0.03(-2.16%)
Feb 18, 2009 1.170 1.218 1.170 1.218 900 -0.00(-0.16%)
Feb 17, 2009 1.240 1.240 1.160 1.220 6,497 -0.02(-1.62%)
Feb 13, 2009 1.240 1.240 1.170 1.240 5,419 +0.00(+0.00%)
Feb 12, 2009 1.240 1.240 1.200 1.240 467 -0.01(-0.80%)
Feb 11, 2009 1.210 1.250 1.200 1.250 4,547 +0.06(+5.04%)
Feb 10, 2009 1.242 1.242 1.180 1.190 4,105 +0.01(+0.56%)
Feb 09, 2009 1.250 1.250 1.183 1.183 6,500 -0.05(-3.79%)
Feb 06, 2009 1.220 1.230 1.210 1.230 950 +0.05(+4.24%)
Feb 05, 2009 1.180 1.260 1.170 1.180 11,528 +0.02(+1.72%)
Feb 04, 2009 1.270 1.270 1.160 1.160 9,340 -0.07(-5.69%)
Feb 03, 2009 1.250 1.270 1.230 1.230 6,271 -0.02(-1.60%)
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.