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 31, 2012 6.200 6.490 6.150 6.490 12,943 +0.30(+4.85%)
Dec 28, 2012 6.210 6.370 6.150 6.190 20,306 -0.07(-1.12%)
Dec 27, 2012 6.260 6.550 6.150 6.260 34,463 +0.02(+0.32%)
Dec 26, 2012 6.520 6.520 6.180 6.240 30,769 +0.00(+0.00%)
Dec 24, 2012 6.370 6.390 6.230 6.240 6,663 -0.12(-1.89%)
Dec 21, 2012 6.640 6.640 6.290 6.360 67,939 -0.22(-3.34%)
Dec 20, 2012 6.460 6.580 6.350 6.580 12,929 +0.14(+2.17%)
Dec 19, 2012 6.610 6.650 6.330 6.440 21,166 -0.15(-2.28%)
Dec 18, 2012 6.550 6.590 6.340 6.590 34,251 +0.05(+0.76%)
Dec 17, 2012 6.460 6.640 6.410 6.540 13,166 +0.05(+0.77%)
Dec 14, 2012 6.620 6.668 6.410 6.490 18,227 -0.13(-1.96%)
Dec 13, 2012 6.430 6.790 6.410 6.620 23,521 +0.24(+3.76%)
Dec 12, 2012 6.500 6.500 6.294 6.380 19,566 -0.09(-1.39%)
Dec 11, 2012 6.350 6.490 6.150 6.470 17,840 +0.15(+2.37%)
Dec 10, 2012 6.280 6.333 6.110 6.320 9,802 +0.06(+0.96%)
Dec 07, 2012 6.250 6.340 6.210 6.260 10,522 +0.06(+0.97%)
Dec 06, 2012 6.170 6.239 6.100 6.200 9,325 +0.01(+0.16%)
Dec 05, 2012 6.210 6.210 6.100 6.190 25,482 -0.01(-0.16%)
Dec 04, 2012 6.300 6.300 6.030 6.200 28,781 -0.18(-2.82%)
Nov 30, 2012 6.420 6.532 6.300 6.380 11,348 +0.00(+0.00%)
Nov 29, 2012 6.330 6.420 6.300 6.380 10,278 +0.12(+1.92%)
Nov 28, 2012 6.270 6.365 6.200 6.260 6,124 +0.00(+0.00%)
Nov 27, 2012 6.360 6.360 6.137 6.260 15,612 -0.09(-1.42%)
Nov 26, 2012 6.310 6.350 6.180 6.350 9,337 +0.04(+0.63%)
Nov 23, 2012 6.200 6.380 6.200 6.310 8,352 +0.14(+2.27%)
Nov 21, 2012 5.991 6.170 5.920 6.170 8,539 +0.17(+2.83%)
Nov 20, 2012 6.010 6.040 5.890 6.000 15,647 +0.00(+0.00%)
Nov 19, 2012 6.240 6.380 5.870 6.000 41,022 -0.16(-2.60%)
Nov 16, 2012 6.190 6.970 6.060 6.160 22,242 +0.00(+0.00%)
Nov 15, 2012 5.720 6.440 5.700 6.160 48,444 +0.46(+8.07%)
Nov 14, 2012 6.060 6.200 5.620 5.700 58,127 -0.36(-5.94%)
Nov 13, 2012 6.340 6.340 6.050 6.060 24,546 -0.34(-5.31%)
Nov 12, 2012 6.300 6.500 6.300 6.400 17,222 +0.10(+1.59%)
Nov 09, 2012 6.450 6.510 6.050 6.300 42,159 -0.11(-1.72%)
Nov 08, 2012 7.000 7.067 6.360 6.410 80,828 -0.79(-10.97%)
Nov 07, 2012 7.380 7.560 7.060 7.200 29,764 -0.28(-3.74%)
Nov 06, 2012 7.370 7.540 7.370 7.480 7,601 +0.05(+0.67%)
Nov 05, 2012 7.440 7.450 7.250 7.430 10,410 +0.01(+0.13%)
Nov 02, 2012 7.560 7.620 7.400 7.420 31,319 -0.13(-1.72%)
Nov 01, 2012 7.580 7.700 7.500 7.550 23,155 -0.03(-0.40%)
Oct 31, 2012 7.500 7.640 7.500 7.580 7,522 +0.06(+0.80%)
Oct 26, 2012 7.580 7.520 7.520 7.520 11,500 -0.23(-2.97%)
Oct 25, 2012 7.660 7.750 7.550 7.750 7,385 +0.17(+2.24%)
Oct 24, 2012 7.590 7.750 7.530 7.580 5,819 +0.00(+0.00%)
Oct 23, 2012 7.580 7.770 7.530 7.580 10,184 -0.01(-0.13%)
Oct 19, 2012 7.750 7.840 7.560 7.590 17,063 -0.19(-2.44%)
Oct 18, 2012 7.910 7.980 7.765 7.780 7,533 -0.22(-2.75%)
Oct 17, 2012 7.990 8.000 7.800 8.000 5,602 +0.05(+0.63%)
Oct 16, 2012 7.980 7.990 7.760 7.950 10,096 +0.03(+0.38%)
Oct 15, 2012 7.850 8.000 7.740 7.920 7,524 +0.08(+1.02%)
Oct 12, 2012 7.840 7.940 7.730 7.840 7,649 -0.02(-0.25%)
Oct 11, 2012 7.800 7.970 7.790 7.860 9,967 +0.10(+1.29%)
Oct 10, 2012 7.780 7.780 7.530 7.760 7,088 +0.06(+0.78%)
Oct 09, 2012 7.920 7.920 7.600 7.700 20,271 -0.19(-2.41%)
Oct 08, 2012 7.950 7.990 7.850 7.890 5,204 -0.04(-0.50%)
Oct 05, 2012 7.950 7.960 7.900 7.930 14,754 +0.03(+0.38%)
Oct 04, 2012 7.800 7.920 7.730 7.900 14,314 +0.15(+1.94%)
Oct 03, 2012 7.880 7.970 7.750 7.750 20,348 -0.09(-1.15%)
Oct 02, 2012 7.950 7.957 7.710 7.840 11,676 -0.06(-0.76%)
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.