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 (%)
Aug 31, 2011 6.140 6.140 5.910 5.980 58,921 -0.12(-1.97%)
Aug 30, 2011 6.070 6.310 5.930 6.100 39,340 +0.00(+0.00%)
Aug 29, 2011 5.970 6.200 5.970 6.100 63,787 +0.21(+3.57%)
Aug 26, 2011 5.720 5.900 5.720 5.890 39,689 +0.17(+2.97%)
Aug 25, 2011 5.930 6.010 5.700 5.720 31,033 -0.18(-3.05%)
Aug 24, 2011 6.050 6.080 5.880 5.900 46,245 -0.20(-3.28%)
Aug 23, 2011 5.800 6.110 5.800 6.100 39,952 +0.33(+5.72%)
Aug 22, 2011 6.020 6.040 5.720 5.770 35,833 -0.08(-1.37%)
Aug 19, 2011 5.800 6.200 5.800 5.850 48,001 +0.01(+0.17%)
Aug 18, 2011 6.130 6.130 5.749 5.840 77,929 -0.37(-5.96%)
Aug 17, 2011 6.280 6.537 6.140 6.210 38,091 -0.08(-1.27%)
Aug 16, 2011 6.200 6.660 5.800 6.290 131,993 +0.01(+0.16%)
Aug 15, 2011 5.800 6.500 5.800 6.280 93,867 +0.53(+9.22%)
Aug 12, 2011 5.960 6.000 5.590 5.750 66,482 -0.18(-3.04%)
Aug 11, 2011 5.340 5.980 5.340 5.930 98,930 +0.59(+11.05%)
Aug 10, 2011 5.590 5.640 5.306 5.340 108,045 -0.41(-7.13%)
Aug 09, 2011 5.795 6.058 5.600 5.750 106,108 -0.03(-0.52%)
Aug 08, 2011 6.320 6.350 5.780 5.780 96,388 -0.65(-10.11%)
Aug 05, 2011 6.680 6.700 6.050 6.430 64,779 -0.22(-3.31%)
Aug 04, 2011 7.030 7.090 6.600 6.650 88,920 -0.41(-5.81%)
Aug 03, 2011 7.180 7.420 6.730 7.060 121,582 -0.14(-1.94%)
Aug 02, 2011 7.610 7.630 7.170 7.200 81,563 -0.44(-5.76%)
Aug 01, 2011 7.840 7.879 7.550 7.640 56,038 -0.15(-1.93%)
Jul 29, 2011 7.770 7.800 7.690 7.790 35,991 +0.04(+0.52%)
Jul 28, 2011 7.790 7.935 7.700 7.750 31,679 +0.00(+0.00%)
Jul 27, 2011 8.120 8.120 7.691 7.750 86,787 -0.35(-4.32%)
Jul 26, 2011 8.240 8.369 8.090 8.100 30,222 -0.16(-1.94%)
Jul 25, 2011 8.350 8.470 8.250 8.260 23,554 -0.14(-1.67%)
Jul 22, 2011 8.440 8.510 8.200 8.400 25,488 -0.12(-1.41%)
Jul 21, 2011 8.320 8.600 8.320 8.520 62,160 +0.21(+2.53%)
Jul 20, 2011 8.220 8.340 8.020 8.310 17,710 +0.09(+1.09%)
Jul 19, 2011 8.140 8.310 8.140 8.220 53,394 +0.09(+1.11%)
Jul 18, 2011 8.120 8.180 8.000 8.130 44,545 +0.01(+0.12%)
Jul 15, 2011 8.330 8.430 8.027 8.120 48,781 -0.20(-2.40%)
Jul 14, 2011 8.510 8.720 8.180 8.320 57,920 -0.14(-1.65%)
Jul 13, 2011 8.180 8.570 8.180 8.460 56,790 +0.31(+3.80%)
Jul 12, 2011 8.480 8.480 8.120 8.150 31,301 -0.31(-3.66%)
Jul 11, 2011 8.430 8.500 8.421 8.460 20,782 -0.02(-0.24%)
Jul 08, 2011 8.360 8.580 8.276 8.480 30,742 +0.01(+0.12%)
Jul 07, 2011 8.250 8.540 8.000 8.470 73,253 +0.19(+2.29%)
Jul 06, 2011 8.480 8.720 8.180 8.280 142,162 -0.23(-2.70%)
Jul 05, 2011 8.720 8.910 8.470 8.510 113,185 -0.27(-3.08%)
Jul 01, 2011 8.620 8.950 8.617 8.780 69,357 +0.17(+1.97%)
Jun 30, 2011 8.520 8.810 8.450 8.610 73,043 +0.15(+1.77%)
Jun 29, 2011 8.960 9.140 8.250 8.460 129,419 -0.57(-6.31%)
Jun 28, 2011 8.920 9.180 8.920 9.030 53,255 +0.15(+1.69%)
Jun 27, 2011 8.720 9.100 8.570 8.880 104,463 +0.11(+1.25%)
Jun 24, 2011 8.740 9.070 8.531 8.770 1,380,090 +0.07(+0.80%)
Jun 23, 2011 8.830 8.940 8.550 8.700 49,063 -0.19(-2.14%)
Jun 22, 2011 8.890 9.040 8.630 8.890 63,632 +0.04(+0.45%)
Jun 21, 2011 9.020 9.269 8.500 8.850 109,462 -0.18(-1.99%)
Jun 20, 2011 9.265 9.500 8.960 9.030 57,178 -0.34(-3.63%)
Jun 17, 2011 9.630 9.720 9.250 9.370 50,413 -0.22(-2.29%)
Jun 16, 2011 9.450 9.750 9.310 9.590 28,644 +0.11(+1.16%)
Jun 15, 2011 9.690 9.890 9.380 9.480 43,023 -0.20(-2.07%)
Jun 14, 2011 9.900 10.17 9.630 9.680 88,946 -0.22(-2.22%)
Jun 13, 2011 9.580 9.930 9.520 9.900 62,454 +0.33(+3.45%)
Jun 10, 2011 9.680 9.710 9.120 9.570 51,515 -0.04(-0.42%)
Jun 09, 2011 9.540 9.750 9.500 9.610 26,877 +0.11(+1.16%)
Jun 08, 2011 9.500 9.600 9.380 9.500 25,788 -0.04(-0.47%)
Jun 07, 2011 9.460 9.600 9.413 9.545 57,549 +0.07(+0.79%)
Jun 06, 2011 9.425 9.500 9.171 9.470 27,467 +0.15(+1.61%)
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.