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, 2006 4.050 4.050 3.840 4.030 7,601 +0.22(+5.77%)
Oct 30, 2006 3.860 3.930 3.810 3.810 9,741 -0.09(-2.31%)
Oct 27, 2006 3.850 4.004 3.814 3.900 39,719 +0.04(+1.04%)
Oct 26, 2006 4.000 4.000 3.860 3.860 4,911 -0.14(-3.50%)
Oct 25, 2006 3.900 4.000 3.900 4.000 48,065 +0.07(+1.78%)
Oct 24, 2006 3.952 3.952 3.790 3.930 6,003 +0.13(+3.42%)
Oct 23, 2006 3.920 3.980 3.770 3.800 7,270 -0.11(-2.81%)
Oct 20, 2006 3.800 3.920 3.770 3.910 16,410 +0.05(+1.30%)
Oct 19, 2006 3.800 3.860 3.800 3.860 3,000 -0.01(-0.18%)
Oct 18, 2006 3.810 3.870 3.800 3.867 3,150 +0.04(+0.97%)
Oct 17, 2006 3.787 3.830 3.770 3.830 3,228 +0.03(+0.79%)
Oct 16, 2006 4.000 4.000 3.780 3.800 3,847 +0.01(+0.26%)
Oct 13, 2006 3.760 3.810 3.760 3.790 3,718 +0.00(+0.00%)
Oct 12, 2006 3.950 3.950 3.760 3.790 12,246 -0.07(-1.81%)
Oct 11, 2006 3.800 3.860 3.800 3.860 800 -0.01(-0.26%)
Oct 10, 2006 3.900 3.900 3.860 3.870 3,850 +0.07(+1.84%)
Oct 09, 2006 3.760 3.840 3.760 3.800 3,900 -0.04(-1.04%)
Oct 06, 2006 3.790 3.850 3.760 3.840 4,658 +0.06(+1.59%)
Oct 05, 2006 3.934 3.934 3.760 3.780 7,280 -0.05(-1.31%)
Oct 04, 2006 3.770 3.860 3.770 3.830 3,110 -0.07(-1.79%)
Oct 03, 2006 3.900 3.900 3.810 3.900 5,793 +0.01(+0.26%)
Oct 02, 2006 3.950 3.950 3.870 3.890 2,102 -0.10(-2.51%)
Sep 29, 2006 3.850 3.990 3.770 3.990 12,460 +0.12(+3.10%)
Sep 28, 2006 3.850 3.900 3.850 3.870 8,100 -0.06(-1.53%)
Sep 27, 2006 3.980 3.980 3.900 3.930 6,938 +0.13(+3.42%)
Sep 26, 2006 3.860 4.000 3.800 3.800 23,477 +0.04(+1.06%)
Sep 25, 2006 3.935 3.935 3.760 3.760 13,196 -0.10(-2.59%)
Sep 22, 2006 4.000 4.020 3.860 3.860 47,912 -0.04(-1.03%)
Sep 21, 2006 3.920 3.970 3.900 3.900 22,400 -0.02(-0.51%)
Sep 20, 2006 3.900 3.970 3.870 3.920 4,625 +0.00(+0.00%)
Sep 19, 2006 3.950 3.970 3.920 3.920 6,925 +0.05(+1.29%)
Sep 18, 2006 3.900 3.950 3.860 3.870 4,167 -0.02(-0.51%)
Sep 15, 2006 3.750 3.890 3.750 3.890 4,610 -0.01(-0.26%)
Sep 14, 2006 3.850 3.930 3.850 3.900 800 +0.00(+0.00%)
Sep 13, 2006 4.000 4.000 3.800 3.900 4,095 +0.10(+2.63%)
Sep 12, 2006 3.800 3.980 3.800 3.800 6,561 -0.10(-2.56%)
Sep 11, 2006 3.890 3.990 3.858 3.900 7,109 +0.04(+1.04%)
Sep 08, 2006 3.890 4.000 3.860 3.860 2,640 -0.04(-1.03%)
Sep 07, 2006 3.900 3.900 3.800 3.900 9,400 +0.00(+0.00%)
Sep 06, 2006 3.950 3.950 3.800 3.900 5,101 +0.00(+0.00%)
Sep 05, 2006 3.800 3.900 3.800 3.900 9,252 +0.10(+2.63%)
Sep 01, 2006 3.900 3.900 3.800 3.800 3,390 -0.09(-2.31%)
Aug 31, 2006 3.990 4.010 3.890 3.890 20,627 +0.00(+0.00%)
Aug 30, 2006 4.000 4.000 3.890 3.890 2,800 -0.11(-2.75%)
Aug 29, 2006 3.900 4.000 3.900 4.000 3,192 +0.15(+3.90%)
Aug 28, 2006 3.970 3.970 3.850 3.850 1,200 +0.00(+0.00%)
Aug 25, 2006 3.900 4.000 3.850 3.850 6,068 -0.05(-1.28%)
Aug 24, 2006 3.960 4.000 3.900 3.900 6,950 +0.00(+0.00%)
Aug 23, 2006 3.900 3.950 3.850 3.900 3,556 +0.04(+1.01%)
Aug 22, 2006 3.895 3.895 3.861 3.861 295 +0.08(+2.14%)
Aug 21, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 18, 2006 3.780 3.780 3.780 3.780 200 -0.12(-3.08%)
Aug 17, 2006 3.960 3.970 3.800 3.900 2,440 +0.05(+1.30%)
Aug 16, 2006 3.850 3.950 3.751 3.850 550 +0.05(+1.32%)
Aug 15, 2006 3.810 3.972 3.800 3.800 9,626 -0.20(-5.00%)
Aug 14, 2006 3.920 4.100 3.800 4.000 61,443 +0.34(+9.29%)
Aug 11, 2006 3.800 3.800 3.650 3.660 5,051 -0.04(-1.08%)
Aug 10, 2006 3.690 3.700 3.650 3.700 1,297 -0.04(-1.07%)
Aug 09, 2006 3.720 3.800 3.720 3.740 2,000 +0.05(+1.36%)
Aug 08, 2006 3.630 3.740 3.630 3.690 7,170 +0.04(+1.09%)
Aug 07, 2006 3.700 3.770 3.650 3.650 8,150 -0.12(-3.18%)
Aug 04, 2006 3.800 3.800 3.770 3.770 4,327 -0.01(-0.26%)
Aug 03, 2006 3.750 3.780 3.700 3.780 600 +0.05(+1.34%)
Aug 02, 2006 3.960 3.960 3.730 3.730 8,924 -0.15(-3.87%)
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.