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 (%)
Nov 30, 2017 19.80 19.80 19.35 19.45 72,531 -0.35(-1.77%)
Nov 29, 2017 19.60 20.10 19.50 19.80 135,431 +0.20(+1.02%)
Nov 28, 2017 19.65 20.10 19.50 19.60 230,070 +0.00(+0.00%)
Nov 27, 2017 19.45 19.70 19.35 19.60 57,622 +0.15(+0.77%)
Nov 24, 2017 19.50 19.50 19.35 19.45 22,780 +0.05(+0.26%)
Nov 22, 2017 19.55 19.60 19.30 19.40 57,763 -0.15(-0.77%)
Nov 21, 2017 19.65 19.70 19.35 19.55 90,650 -0.05(-0.26%)
Nov 20, 2017 19.70 19.70 19.40 19.60 46,429 -0.10(-0.51%)
Nov 17, 2017 19.50 19.70 19.38 19.70 68,404 +0.15(+0.77%)
Nov 16, 2017 19.45 19.70 19.45 19.55 55,198 +0.20(+1.03%)
Nov 15, 2017 19.50 19.60 19.25 19.35 57,412 -0.20(-1.02%)
Nov 14, 2017 19.50 19.70 19.10 19.55 56,236 +0.00(+0.00%)
Nov 13, 2017 19.70 19.75 18.90 19.55 69,945 -0.15(-0.76%)
Nov 10, 2017 19.20 20.00 19.20 19.70 185,531 +0.55(+2.87%)
Nov 09, 2017 18.50 19.55 17.95 19.15 296,994 +1.45(+8.19%)
Nov 08, 2017 17.10 17.85 16.70 17.70 77,435 +0.55(+3.21%)
Nov 07, 2017 17.35 17.40 16.95 17.15 44,759 -0.20(-1.15%)
Nov 06, 2017 17.40 17.60 17.25 17.35 31,515 -0.15(-0.86%)
Nov 03, 2017 17.70 17.90 17.50 17.50 38,129 -0.25(-1.41%)
Nov 02, 2017 17.65 18.00 17.30 17.75 61,683 +0.10(+0.57%)
Nov 01, 2017 18.25 18.35 17.40 17.65 71,661 -0.60(-3.29%)
Oct 31, 2017 17.50 18.45 17.50 18.25 61,631 +0.80(+4.58%)
Oct 30, 2017 17.30 17.95 17.00 17.45 52,783 +0.00(+0.00%)
Oct 27, 2017 17.80 17.80 17.35 17.45 53,692 -0.35(-1.97%)
Oct 26, 2017 18.15 18.20 17.65 17.80 37,194 -0.35(-1.93%)
Oct 25, 2017 18.40 18.45 17.80 18.15 42,658 -0.30(-1.63%)
Oct 24, 2017 18.35 18.60 18.25 18.45 49,076 +0.15(+0.82%)
Oct 23, 2017 18.00 18.35 17.95 18.30 46,240 +0.30(+1.67%)
Oct 20, 2017 18.35 18.35 17.90 18.00 41,450 -0.35(-1.91%)
Oct 19, 2017 18.60 18.65 18.25 18.35 33,991 -0.30(-1.61%)
Oct 18, 2017 18.50 18.70 18.35 18.65 26,294 +0.15(+0.81%)
Oct 17, 2017 18.95 19.00 18.45 18.50 51,431 -0.50(-2.63%)
Oct 16, 2017 18.75 19.15 18.70 19.00 86,224 +0.20(+1.06%)
Oct 13, 2017 18.50 18.90 18.45 18.80 75,620 +0.40(+2.17%)
Oct 12, 2017 18.15 18.55 18.15 18.40 45,033 +0.20(+1.10%)
Oct 11, 2017 18.25 18.31 18.09 18.20 43,393 -0.05(-0.27%)
Oct 10, 2017 18.40 17.85 18.25 59,311 +0.30(+1.67%)
Oct 09, 2017 18.20 18.45 17.90 17.95 46,380 -0.25(-1.37%)
Oct 06, 2017 18.20 18.40 17.90 18.20 36,874 -0.05(-0.27%)
Oct 05, 2017 18.65 18.65 18.00 18.25 61,517 -0.25(-1.35%)
Oct 04, 2017 18.90 18.95 18.50 18.50 81,551 -0.35(-1.86%)
Oct 03, 2017 17.95 18.95 17.70 18.85 135,118 +1.05(+5.90%)
Oct 02, 2017 17.50 17.85 17.50 17.80 43,615 +0.25(+1.42%)
Sep 29, 2017 17.95 17.95 17.50 17.55 49,171 -0.35(-1.96%)
Sep 28, 2017 17.80 18.00 17.65 17.90 48,247 +0.10(+0.56%)
Sep 27, 2017 17.45 17.95 17.30 17.80 145,644 +0.40(+2.30%)
Sep 26, 2017 17.15 17.45 17.15 17.40 72,054 +0.25(+1.46%)
Sep 25, 2017 17.40 17.60 17.00 17.15 74,025 -0.20(-1.15%)
Sep 22, 2017 16.95 17.38 16.95 17.35 46,688 +0.45(+2.66%)
Sep 21, 2017 16.95 17.05 16.75 16.90 52,146 -0.05(-0.29%)
Sep 20, 2017 17.15 17.15 16.72 16.95 87,945 -0.15(-0.88%)
Sep 19, 2017 17.45 17.45 17.05 17.10 59,535 -0.25(-1.44%)
Sep 18, 2017 17.25 17.60 16.85 17.35 139,166 +0.05(+0.29%)
Sep 15, 2017 17.35 17.40 17.20 17.30 78,106 +0.00(+0.00%)
Sep 14, 2017 17.25 17.35 17.12 17.30 57,385 +0.00(+0.00%)
Sep 13, 2017 17.20 17.70 17.10 17.30 86,655 +0.10(+0.58%)
Sep 12, 2017 17.15 17.30 17.05 17.20 106,550 +0.05(+0.29%)
Sep 11, 2017 17.35 17.35 17.10 17.15 93,350 -0.05(-0.29%)
Sep 08, 2017 17.20 17.25 17.11 17.20 71,514 +0.00(+0.00%)
Sep 07, 2017 17.30 17.45 17.05 17.20 171,464 -0.05(-0.29%)
Sep 06, 2017 17.50 17.55 17.15 17.25 100,325 -0.20(-1.15%)
Sep 05, 2017 17.70 17.95 17.40 17.45 79,422 -0.25(-1.41%)
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.