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 (%)
Mar 31, 2004 2.380 2.600 2.260 2.490 42,000 +0.14(+5.91%)
Mar 30, 2004 2.500 2.500 2.260 2.351 69,800 -0.18(-7.08%)
Mar 29, 2004 2.655 2.700 2.500 2.530 63,400 -0.16(-5.95%)
Mar 26, 2004 2.670 2.690 2.550 2.690 8,700 +0.02(+0.75%)
Mar 25, 2004 2.620 2.690 2.610 2.670 9,600 +0.06(+2.26%)
Mar 24, 2004 2.690 2.690 2.610 2.611 3,500 -0.08(-2.94%)
Mar 23, 2004 2.690 2.690 2.570 2.690 5,900 +0.14(+5.49%)
Mar 22, 2004 2.700 2.700 2.550 2.550 6,800 -0.05(-1.92%)
Mar 19, 2004 2.570 2.690 2.570 2.600 10,700 +0.00(+0.00%)
Mar 18, 2004 2.550 2.650 2.550 2.600 24,900 +0.04(+1.56%)
Mar 17, 2004 2.560 2.560 2.560 2.560 200 -0.04(-1.54%)
Mar 16, 2004 2.620 2.620 2.599 2.600 700 +0.00(+0.00%)
Mar 15, 2004 2.600 2.600 2.560 2.600 1,600 +0.00(+0.00%)
Mar 12, 2004 2.550 2.600 2.550 2.600 800 -0.02(-0.73%)
Mar 11, 2004 2.560 2.660 2.560 2.619 3,800 -0.06(-2.28%)
Mar 10, 2004 2.610 2.680 2.550 2.680 7,800 +0.01(+0.37%)
Mar 09, 2004 2.660 2.730 2.640 2.670 20,300 +0.05(+1.91%)
Mar 08, 2004 2.750 2.800 2.620 2.620 10,600 -0.13(-4.73%)
Mar 05, 2004 2.730 2.750 2.720 2.750 6,600 +0.06(+2.23%)
Mar 04, 2004 2.690 2.690 2.690 2.690 0 +0.00(+0.00%)
Mar 03, 2004 2.760 2.790 2.690 2.690 1,400 -0.03(-1.10%)
Mar 02, 2004 2.550 2.790 2.550 2.720 8,200 +0.11(+4.21%)
Mar 01, 2004 2.550 2.700 2.550 2.610 27,400 +0.01(+0.38%)
Feb 27, 2004 2.590 2.680 2.550 2.600 23,800 +0.00(+0.00%)
Feb 26, 2004 2.620 2.700 2.500 2.600 13,700 -0.09(-3.35%)
Feb 25, 2004 2.675 2.690 2.610 2.690 400 -0.02(-0.74%)
Feb 24, 2004 2.725 2.725 2.621 2.710 15,800 +0.01(+0.37%)
Feb 23, 2004 2.660 2.710 2.660 2.700 3,300 +0.04(+1.50%)
Feb 20, 2004 2.705 2.705 2.660 2.660 2,100 +0.00(+0.00%)
Feb 19, 2004 2.661 2.700 2.660 2.660 6,900 -0.04(-1.48%)
Feb 18, 2004 2.750 2.750 2.700 2.700 9,000 +0.00(+0.00%)
Feb 17, 2004 2.660 2.739 2.660 2.700 13,500 -0.05(-1.82%)
Feb 13, 2004 2.740 2.750 2.740 2.750 4,600 -0.02(-0.72%)
Feb 12, 2004 2.800 2.800 2.750 2.770 3,800 +0.07(+2.59%)
Feb 11, 2004 2.780 2.780 2.700 2.700 3,800 -0.18(-6.25%)
Feb 10, 2004 2.990 3.000 2.780 2.880 11,500 +0.00(+0.00%)
Feb 09, 2004 2.620 3.000 2.620 2.880 26,700 +0.01(+0.35%)
Feb 06, 2004 2.550 2.990 2.550 2.870 25,300 +0.22(+8.30%)
Feb 05, 2004 2.640 2.690 2.600 2.650 4,700 +0.05(+1.92%)
Feb 04, 2004 2.630 2.830 2.580 2.600 45,400 -0.08(-2.99%)
Feb 03, 2004 2.670 2.800 2.591 2.680 11,300 -0.06(-2.19%)
Feb 02, 2004 2.900 2.900 2.660 2.740 7,900 -0.10(-3.52%)
Jan 30, 2004 2.900 2.900 2.800 2.840 23,200 +0.04(+1.43%)
Jan 29, 2004 2.850 2.850 2.750 2.800 6,600 -0.05(-1.75%)
Jan 28, 2004 2.750 3.000 2.750 2.850 14,400 +0.05(+1.79%)
Jan 27, 2004 2.790 2.800 2.780 2.800 10,600 +0.00(+0.00%)
Jan 26, 2004 2.790 2.800 2.750 2.800 8,600 +0.01(+0.36%)
Jan 23, 2004 2.650 2.800 2.650 2.790 5,900 +0.06(+2.20%)
Jan 22, 2004 2.750 2.750 2.710 2.730 4,000 +0.02(+0.74%)
Jan 21, 2004 2.750 2.800 2.700 2.710 6,400 +0.00(+0.00%)
Jan 20, 2004 2.670 2.720 2.620 2.710 2,600 +0.04(+1.50%)
Jan 16, 2004 2.800 2.800 2.650 2.670 3,000 -0.13(-4.61%)
Jan 15, 2004 2.980 3.000 2.640 2.799 6,950 +0.15(+5.62%)
Jan 14, 2004 2.610 2.660 2.610 2.650 22,353 +0.00(+0.00%)
Jan 13, 2004 2.610 2.699 2.560 2.650 12,497 -0.02(-0.75%)
Jan 12, 2004 2.600 2.750 2.600 2.670 4,215 +0.03(+1.14%)
Jan 09, 2004 2.650 2.700 2.640 2.640 6,450 -0.10(-3.65%)
Jan 08, 2004 2.710 2.800 2.710 2.740 13,000 +0.10(+3.79%)
Jan 07, 2004 2.712 2.720 2.640 2.640 7,100 -0.02(-0.75%)
Jan 06, 2004 2.550 2.950 2.550 2.660 35,000 +0.08(+3.10%)
Jan 05, 2004 2.650 2.650 2.510 2.580 11,200 +0.04(+1.57%)
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.