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 (%)
Dec 30, 2016 16.90 16.90 16.90 0 -0.05(-0.29%)
Dec 29, 2016 17.15 17.45 16.90 16.95 53,651 -0.15(-0.88%)
Dec 28, 2016 17.40 17.55 16.98 17.10 83,292 -0.35(-2.01%)
Dec 27, 2016 17.45 17.70 17.25 17.45 99,691 +0.35(+2.05%)
Dec 23, 2016 17.10 17.10 17.10 0 +0.90(+5.56%)
Dec 22, 2016 16.50 16.50 16.05 16.20 87,615 -0.25(-1.52%)
Dec 21, 2016 17.20 17.28 16.35 16.45 139,576 -0.70(-4.08%)
Dec 20, 2016 18.35 18.55 17.05 17.15 256,831 -1.05(-5.77%)
Dec 19, 2016 17.70 18.70 17.60 18.20 344,495 +0.60(+3.41%)
Dec 16, 2016 16.25 17.73 16.20 17.60 326,870 +1.40(+8.64%)
Dec 15, 2016 16.10 16.50 15.80 16.20 116,590 +0.20(+1.25%)
Dec 14, 2016 16.15 16.30 15.85 16.00 92,548 -0.10(-0.62%)
Dec 13, 2016 15.95 16.60 15.90 16.10 89,221 +0.20(+1.26%)
Dec 12, 2016 16.65 16.70 15.60 15.90 130,392 -0.75(-4.50%)
Dec 09, 2016 16.20 16.90 16.15 16.65 126,794 +0.45(+2.78%)
Dec 08, 2016 15.45 16.45 15.35 16.20 116,951 +0.85(+5.54%)
Dec 07, 2016 15.20 15.50 14.75 15.35 89,337 +0.15(+0.99%)
Dec 06, 2016 15.20 15.35 14.70 15.20 74,988 +0.05(+0.33%)
Dec 05, 2016 14.75 15.49 14.75 15.15 123,727 +0.40(+2.71%)
Dec 02, 2016 14.65 14.95 14.45 14.75 121,306 +0.10(+0.68%)
Dec 01, 2016 15.20 15.40 14.35 14.65 212,140 -0.55(-3.62%)
Nov 30, 2016 15.45 15.70 15.10 15.20 137,002 -0.15(-0.98%)
Nov 29, 2016 16.40 16.40 15.20 15.35 159,837 -1.10(-6.69%)
Nov 28, 2016 15.70 16.50 15.53 16.45 91,204 +0.65(+4.11%)
Nov 25, 2016 16.15 16.30 15.65 15.80 41,877 -0.30(-1.86%)
Nov 23, 2016 16.10 16.10 16.10 0 +0.20(+1.26%)
Nov 22, 2016 15.65 15.95 15.50 15.90 82,335 +0.30(+1.92%)
Nov 21, 2016 15.75 15.95 15.25 15.60 104,611 -0.15(-0.95%)
Nov 18, 2016 15.25 15.82 15.10 15.75 100,479 +0.65(+4.30%)
Nov 17, 2016 15.65 15.79 15.00 15.10 108,537 -0.50(-3.21%)
Nov 16, 2016 15.30 15.75 15.05 15.60 163,231 +0.15(+0.97%)
Nov 15, 2016 16.60 16.77 15.35 15.45 143,656 -1.15(-6.93%)
Nov 14, 2016 16.65 16.85 16.35 16.60 143,944 +0.20(+1.22%)
Nov 11, 2016 16.00 17.05 15.75 16.40 294,966 +0.75(+4.79%)
Nov 10, 2016 15.10 15.75 14.60 15.65 251,784 +0.90(+6.10%)
Nov 09, 2016 14.05 14.80 13.88 14.75 139,979 +0.40(+2.79%)
Nov 08, 2016 13.50 14.80 13.35 14.35 201,202 +0.75(+5.51%)
Nov 07, 2016 13.70 14.13 13.50 13.60 256,622 -0.05(-0.37%)
Nov 04, 2016 13.40 14.25 13.15 13.65 226,311 -0.70(-4.88%)
Nov 03, 2016 13.65 14.80 13.50 14.35 381,056 -0.75(-4.97%)
Nov 02, 2016 15.85 15.99 14.80 15.10 213,916 -0.75(-4.73%)
Nov 01, 2016 16.15 16.35 15.55 15.85 103,878 -0.20(-1.25%)
Oct 31, 2016 16.10 16.30 15.20 16.05 80,268 +0.00(+0.00%)
Oct 28, 2016 15.85 16.32 15.75 16.05 85,176 +0.15(+0.94%)
Oct 27, 2016 16.65 17.10 15.75 15.90 136,208 -0.70(-4.22%)
Oct 26, 2016 17.70 17.95 16.40 16.60 406,274 -1.35(-7.52%)
Oct 25, 2016 18.30 19.40 17.60 17.95 272,954 -0.30(-1.64%)
Oct 24, 2016 18.15 18.40 18.00 18.25 76,709 +0.25(+1.39%)
Oct 21, 2016 17.95 18.35 17.55 18.00 183,930 +0.15(+0.84%)
Oct 20, 2016 18.25 18.30 17.70 17.85 106,810 -0.50(-2.72%)
Oct 19, 2016 18.05 18.50 17.65 18.35 138,943 +0.30(+1.66%)
Oct 18, 2016 18.10 18.45 17.85 18.05 84,675 +0.10(+0.56%)
Oct 17, 2016 17.90 18.40 17.70 17.95 117,026 -0.28(-1.54%)
Oct 14, 2016 18.00 18.58 17.99 18.23 224,178 -0.04(-0.22%)
Oct 13, 2016 18.26 18.31 17.76 18.27 138,379 -0.17(-0.92%)
Oct 12, 2016 17.67 18.99 17.61 18.44 256,472 +0.77(+4.36%)
Oct 11, 2016 17.91 18.08 17.26 17.67 164,982 -0.24(-1.34%)
Oct 10, 2016 18.17 18.38 17.85 17.91 132,121 -0.23(-1.27%)
Oct 07, 2016 18.08 18.28 17.77 18.14 199,753 +0.01(+0.06%)
Oct 06, 2016 17.59 18.39 17.37 18.13 336,480 +0.54(+3.07%)
Oct 05, 2016 18.39 18.86 17.25 17.59 398,130 -0.78(-4.25%)
Oct 04, 2016 18.46 18.71 18.30 18.37 263,557 -0.15(-0.81%)
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.