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 (%)
Sep 29, 2006 3.850 3.990 3.770 3.990 12,460 +0.12(+3.10%)
Sep 28, 2006 3.850 3.900 3.850 3.870 8,100 -0.06(-1.53%)
Sep 27, 2006 3.980 3.980 3.900 3.930 6,938 +0.13(+3.42%)
Sep 26, 2006 3.860 4.000 3.800 3.800 23,477 +0.04(+1.06%)
Sep 25, 2006 3.935 3.935 3.760 3.760 13,196 -0.10(-2.59%)
Sep 22, 2006 4.000 4.020 3.860 3.860 47,912 -0.04(-1.03%)
Sep 21, 2006 3.920 3.970 3.900 3.900 22,400 -0.02(-0.51%)
Sep 20, 2006 3.900 3.970 3.870 3.920 4,625 +0.00(+0.00%)
Sep 19, 2006 3.950 3.970 3.920 3.920 6,925 +0.05(+1.29%)
Sep 18, 2006 3.900 3.950 3.860 3.870 4,167 -0.02(-0.51%)
Sep 15, 2006 3.750 3.890 3.750 3.890 4,610 -0.01(-0.26%)
Sep 14, 2006 3.850 3.930 3.850 3.900 800 +0.00(+0.00%)
Sep 13, 2006 4.000 4.000 3.800 3.900 4,095 +0.10(+2.63%)
Sep 12, 2006 3.800 3.980 3.800 3.800 6,561 -0.10(-2.56%)
Sep 11, 2006 3.890 3.990 3.858 3.900 7,109 +0.04(+1.04%)
Sep 08, 2006 3.890 4.000 3.860 3.860 2,640 -0.04(-1.03%)
Sep 07, 2006 3.900 3.900 3.800 3.900 9,400 +0.00(+0.00%)
Sep 06, 2006 3.950 3.950 3.800 3.900 5,101 +0.00(+0.00%)
Sep 05, 2006 3.800 3.900 3.800 3.900 9,252 +0.10(+2.63%)
Sep 01, 2006 3.900 3.900 3.800 3.800 3,390 -0.09(-2.31%)
Aug 31, 2006 3.990 4.010 3.890 3.890 20,627 +0.00(+0.00%)
Aug 30, 2006 4.000 4.000 3.890 3.890 2,800 -0.11(-2.75%)
Aug 29, 2006 3.900 4.000 3.900 4.000 3,192 +0.15(+3.90%)
Aug 28, 2006 3.970 3.970 3.850 3.850 1,200 +0.00(+0.00%)
Aug 25, 2006 3.900 4.000 3.850 3.850 6,068 -0.05(-1.28%)
Aug 24, 2006 3.960 4.000 3.900 3.900 6,950 +0.00(+0.00%)
Aug 23, 2006 3.900 3.950 3.850 3.900 3,556 +0.04(+1.01%)
Aug 22, 2006 3.895 3.895 3.861 3.861 295 +0.08(+2.14%)
Aug 21, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Aug 18, 2006 3.780 3.780 3.780 3.780 200 -0.12(-3.08%)
Aug 17, 2006 3.960 3.970 3.800 3.900 2,440 +0.05(+1.30%)
Aug 16, 2006 3.850 3.950 3.751 3.850 550 +0.05(+1.32%)
Aug 15, 2006 3.810 3.972 3.800 3.800 9,626 -0.20(-5.00%)
Aug 14, 2006 3.920 4.100 3.800 4.000 61,443 +0.34(+9.29%)
Aug 11, 2006 3.800 3.800 3.650 3.660 5,051 -0.04(-1.08%)
Aug 10, 2006 3.690 3.700 3.650 3.700 1,297 -0.04(-1.07%)
Aug 09, 2006 3.720 3.800 3.720 3.740 2,000 +0.05(+1.36%)
Aug 08, 2006 3.630 3.740 3.630 3.690 7,170 +0.04(+1.09%)
Aug 07, 2006 3.700 3.770 3.650 3.650 8,150 -0.12(-3.18%)
Aug 04, 2006 3.800 3.800 3.770 3.770 4,327 -0.01(-0.26%)
Aug 03, 2006 3.750 3.780 3.700 3.780 600 +0.05(+1.34%)
Aug 02, 2006 3.960 3.960 3.730 3.730 8,924 -0.15(-3.87%)
Aug 01, 2006 3.900 3.960 3.850 3.880 21,988 +0.01(+0.26%)
Jul 31, 2006 3.950 3.950 3.843 3.870 10,879 -0.09(-2.27%)
Jul 28, 2006 4.100 4.100 3.830 3.960 16,926 -0.03(-0.67%)
Jul 27, 2006 3.800 4.180 3.800 3.987 54,575 +0.24(+6.32%)
Jul 26, 2006 3.730 3.760 3.710 3.750 6,092 -0.06(-1.57%)
Jul 25, 2006 3.610 3.920 3.500 3.810 18,346 +0.31(+8.86%)
Jul 24, 2006 3.510 3.640 3.310 3.500 19,609 -0.10(-2.78%)
Jul 21, 2006 3.502 3.600 3.480 3.600 3,000 +0.10(+2.86%)
Jul 20, 2006 3.440 3.670 3.440 3.500 9,670 -0.17(-4.63%)
Jul 19, 2006 3.630 3.830 3.390 3.670 7,910 -0.07(-1.87%)
Jul 18, 2006 3.740 3.830 3.740 3.740 1,265 +0.01(+0.26%)
Jul 17, 2006 3.520 3.730 3.520 3.730 7,492 +0.13(+3.62%)
Jul 14, 2006 3.680 3.810 3.530 3.600 10,707 +0.05(+1.41%)
Jul 13, 2006 3.640 3.650 3.550 3.550 2,125 -0.08(-2.20%)
Jul 12, 2006 3.650 3.660 3.561 3.630 11,015 -0.02(-0.60%)
Jul 11, 2006 3.600 3.690 3.589 3.652 4,444 +0.05(+1.44%)
Jul 10, 2006 3.690 3.690 3.600 3.600 565 -0.09(-2.44%)
Jul 07, 2006 3.700 3.700 3.690 3.690 2,800 -0.10(-2.64%)
Jul 06, 2006 3.800 3.800 3.725 3.790 2,125 +0.08(+2.16%)
Jul 05, 2006 3.710 3.807 3.710 3.710 10,460 -0.14(-3.64%)
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.