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 (%)
Feb 28, 2007 6.590 6.750 6.450 6.650 29,247 +0.21(+3.26%)
Feb 27, 2007 6.630 6.690 6.220 6.440 42,383 -0.30(-4.45%)
Feb 26, 2007 6.980 6.980 6.710 6.740 36,829 -0.08(-1.17%)
Feb 23, 2007 6.720 6.870 6.710 6.820 74,221 +0.14(+2.10%)
Feb 22, 2007 6.340 6.680 6.130 6.680 87,630 +0.39(+6.20%)
Feb 21, 2007 6.320 6.380 6.180 6.290 24,171 -0.13(-2.02%)
Feb 20, 2007 6.450 6.480 6.380 6.420 6,300 -0.06(-0.93%)
Feb 16, 2007 6.340 6.550 6.170 6.480 15,515 -0.01(-0.14%)
Feb 15, 2007 6.600 6.680 6.350 6.489 13,495 -0.08(-1.23%)
Feb 14, 2007 6.650 6.650 6.521 6.570 13,645 -0.02(-0.30%)
Feb 13, 2007 6.510 6.600 6.390 6.590 9,032 +0.25(+3.94%)
Feb 12, 2007 6.400 6.710 6.340 6.340 36,667 -0.01(-0.16%)
Feb 09, 2007 6.230 6.350 6.180 6.350 21,344 +0.12(+1.93%)
Feb 08, 2007 6.150 6.240 6.130 6.230 30,084 +0.12(+1.96%)
Feb 07, 2007 6.190 6.260 6.100 6.110 26,572 -0.08(-1.29%)
Feb 06, 2007 6.140 6.280 5.980 6.190 31,106 +0.10(+1.64%)
Feb 05, 2007 5.990 6.150 5.990 6.090 51,647 +0.19(+3.22%)
Feb 02, 2007 6.050 6.290 5.860 5.900 52,428 -0.22(-3.59%)
Feb 01, 2007 6.670 6.670 5.590 6.120 121,304 -0.63(-9.33%)
Jan 31, 2007 6.900 6.976 6.720 6.750 26,926 -0.13(-1.89%)
Jan 30, 2007 6.960 6.960 6.800 6.880 36,455 -0.08(-1.15%)
Jan 29, 2007 7.070 7.100 6.750 6.960 33,280 +0.07(+1.02%)
Jan 26, 2007 6.880 7.000 6.750 6.890 15,648 -0.03(-0.43%)
Jan 25, 2007 7.040 7.040 6.710 6.920 75,713 -0.04(-0.57%)
Jan 24, 2007 6.820 6.980 6.680 6.960 83,692 +0.13(+1.90%)
Jan 23, 2007 6.860 6.860 6.680 6.830 22,462 +0.16(+2.40%)
Jan 22, 2007 6.740 6.890 6.500 6.670 97,502 +0.27(+4.26%)
Jan 19, 2007 6.310 6.470 6.300 6.397 31,390 +0.10(+1.55%)
Jan 18, 2007 6.210 6.330 6.200 6.300 27,762 +0.07(+1.12%)
Jan 17, 2007 6.230 6.250 6.150 6.230 45,045 +0.09(+1.43%)
Jan 16, 2007 6.000 6.250 5.910 6.142 57,452 +0.25(+4.28%)
Jan 12, 2007 5.530 5.930 5.530 5.890 21,266 +0.30(+5.37%)
Jan 11, 2007 5.730 5.730 5.550 5.590 13,284 -0.10(-1.70%)
Jan 10, 2007 5.550 5.710 5.550 5.687 26,749 +0.14(+2.46%)
Jan 09, 2007 5.710 5.730 5.507 5.550 21,483 -0.02(-0.36%)
Jan 08, 2007 5.520 5.740 5.510 5.570 32,057 +0.06(+1.09%)
Jan 05, 2007 5.460 5.590 5.430 5.510 10,851 +0.21(+3.96%)
Jan 04, 2007 5.340 5.750 5.120 5.300 110,540 +0.30(+6.00%)
Jan 03, 2007 5.200 5.220 5.000 5.000 15,483 -0.20(-3.85%)
Dec 29, 2006 5.174 5.200 5.150 5.200 4,310 +0.07(+1.36%)
Dec 28, 2006 5.170 5.200 5.100 5.130 15,160 -0.04(-0.77%)
Dec 27, 2006 5.100 5.170 5.080 5.170 3,800 +0.07(+1.37%)
Dec 26, 2006 5.240 5.240 5.100 5.100 14,598 -0.02(-0.39%)
Dec 22, 2006 5.060 5.220 5.060 5.120 10,528 +0.01(+0.20%)
Dec 21, 2006 5.240 5.240 5.110 5.110 14,574 -0.13(-2.48%)
Dec 20, 2006 5.130 5.310 5.130 5.240 3,250 +0.12(+2.34%)
Dec 19, 2006 5.070 5.250 4.880 5.120 12,928 +0.03(+0.59%)
Dec 18, 2006 5.050 5.180 4.750 5.090 19,000 -0.06(-1.17%)
Dec 15, 2006 5.000 5.150 5.000 5.150 4,334 +0.12(+2.39%)
Dec 14, 2006 5.055 5.170 5.030 5.030 5,820 -0.05(-1.05%)
Dec 13, 2006 4.970 5.130 4.940 5.083 7,903 +0.04(+0.71%)
Dec 12, 2006 5.230 5.230 4.850 5.048 15,281 -0.01(-0.25%)
Dec 11, 2006 5.120 5.250 5.000 5.060 14,790 +0.00(+0.00%)
Dec 08, 2006 5.070 5.100 4.800 5.060 23,059 -0.04(-0.78%)
Dec 07, 2006 5.090 5.100 5.090 5.100 1,248 +0.12(+2.41%)
Dec 06, 2006 5.200 5.270 4.980 4.980 41,867 -0.17(-3.30%)
Dec 05, 2006 5.270 5.270 5.010 5.150 14,394 +0.01(+0.19%)
Dec 04, 2006 5.040 5.240 5.020 5.140 7,050 +0.14(+2.80%)
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.