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 (%)
Oct 31, 2018 18.28 18.60 18.12 18.34 167,395 +0.07(+0.38%)
Oct 30, 2018 18.04 18.41 17.84 18.27 67,729 +0.24(+1.33%)
Oct 29, 2018 18.00 18.21 17.62 18.03 119,957 +0.03(+0.17%)
Oct 26, 2018 16.91 18.17 16.66 18.00 290,900 +1.09(+6.45%)
Oct 25, 2018 16.67 16.96 16.08 16.91 243,018 +0.25(+1.50%)
Oct 24, 2018 16.76 17.20 16.59 16.66 81,057 -0.08(-0.48%)
Oct 23, 2018 16.85 17.00 16.60 16.74 86,068 -0.22(-1.30%)
Oct 22, 2018 16.72 17.10 16.72 16.96 59,803 +0.24(+1.44%)
Oct 19, 2018 16.84 17.24 16.60 16.72 80,100 -0.15(-0.89%)
Oct 18, 2018 17.08 17.30 16.75 16.87 49,891 -0.22(-1.29%)
Oct 17, 2018 17.09 17.21 16.90 17.09 35,870 +0.00(+0.00%)
Oct 16, 2018 16.88 17.12 16.69 17.09 65,990 +0.26(+1.54%)
Oct 15, 2018 16.97 17.09 16.63 16.83 84,593 -0.11(-0.65%)
Oct 12, 2018 16.88 17.33 16.80 16.94 95,300 +0.15(+0.89%)
Oct 11, 2018 17.22 17.22 16.75 16.79 119,030 -0.44(-2.55%)
Oct 10, 2018 17.33 17.68 17.02 17.23 140,641 -0.07(-0.40%)
Oct 09, 2018 17.77 18.09 17.27 17.30 120,236 -0.34(-1.93%)
Oct 08, 2018 17.44 17.75 17.31 17.64 115,982 +0.32(+1.85%)
Oct 05, 2018 18.02 18.33 17.10 17.32 224,800 -0.74(-4.10%)
Oct 04, 2018 16.47 18.71 16.14 18.06 825,390 +1.60(+9.72%)
Oct 03, 2018 16.19 16.48 16.01 16.46 102,027 +0.29(+1.79%)
Oct 02, 2018 16.15 16.26 15.85 16.17 84,442 +0.08(+0.50%)
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.