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, 2014 16.63 16.79 16.10 16.33 43,096 -0.25(-1.51%)
Feb 27, 2014 16.10 16.86 16.08 16.58 53,656 +0.48(+2.98%)
Feb 26, 2014 16.09 16.38 15.84 16.10 34,387 +0.07(+0.44%)
Feb 25, 2014 16.00 16.34 15.90 16.03 43,130 -0.14(-0.87%)
Feb 24, 2014 16.12 16.31 15.99 16.17 50,126 +0.15(+0.94%)
Feb 21, 2014 15.95 16.24 15.52 16.02 50,301 +0.18(+1.14%)
Feb 20, 2014 15.51 15.96 15.50 15.84 29,566 +0.43(+2.79%)
Feb 19, 2014 15.76 15.76 15.36 15.41 46,792 -0.45(-2.84%)
Feb 18, 2014 15.85 15.99 15.68 15.86 32,165 +0.13(+0.83%)
Feb 14, 2014 15.79 15.73 15.73 15.73 51,900 +0.01(+0.06%)
Feb 13, 2014 15.27 16.00 15.27 15.72 68,813 +0.32(+2.08%)
Feb 12, 2014 15.35 16.00 15.27 15.40 47,537 +0.14(+0.92%)
Feb 11, 2014 14.39 15.37 14.39 15.26 59,884 +0.86(+5.97%)
Feb 10, 2014 14.64 14.87 14.14 14.40 55,080 -0.14(-0.96%)
Feb 07, 2014 14.04 14.72 14.04 14.54 87,299 +0.51(+3.64%)
Feb 06, 2014 14.00 14.58 13.99 14.03 124,051 +0.04(+0.29%)
Feb 05, 2014 14.28 14.35 13.85 13.99 51,951 -0.42(-2.91%)
Feb 04, 2014 14.32 14.47 14.10 14.41 63,916 +0.25(+1.77%)
Feb 03, 2014 15.13 15.40 14.09 14.16 97,694 -0.96(-6.35%)
Jan 31, 2014 15.50 15.52 14.75 15.12 156,525 -0.61(-3.88%)
Jan 30, 2014 16.20 16.25 15.70 15.73 79,592 -0.32(-1.99%)
Jan 29, 2014 17.10 17.27 16.00 16.05 103,120 -1.16(-6.74%)
Jan 28, 2014 17.01 17.36 16.94 17.21 46,712 +0.13(+0.76%)
Jan 27, 2014 17.20 17.25 16.98 17.08 92,657 -0.13(-0.76%)
Jan 24, 2014 17.60 17.96 17.02 17.21 94,835 -0.56(-3.15%)
Jan 23, 2014 17.00 17.97 16.81 17.77 135,576 +0.42(+2.42%)
Jan 22, 2014 17.23 17.35 17.08 17.35 42,098 +0.07(+0.41%)
Jan 21, 2014 16.97 17.29 16.79 17.28 51,941 +0.41(+2.43%)
Jan 17, 2014 17.34 16.87 16.87 16.87 58,100 -0.47(-2.71%)
Jan 16, 2014 17.48 17.48 17.12 17.34 25,474 -0.10(-0.57%)
Jan 15, 2014 17.07 17.49 17.07 17.44 52,755 +0.37(+2.17%)
Jan 14, 2014 16.97 17.15 16.86 17.07 135,693 +0.21(+1.25%)
Jan 13, 2014 16.90 17.25 16.75 16.86 48,125 -0.08(-0.47%)
Jan 10, 2014 16.95 16.97 16.68 16.94 36,198 -0.03(-0.18%)
Jan 09, 2014 16.97 17.05 16.81 16.97 78,069 +0.04(+0.24%)
Jan 08, 2014 16.94 16.98 16.71 16.93 43,475 +0.04(+0.24%)
Jan 07, 2014 16.58 16.97 16.58 16.89 61,824 +0.34(+2.05%)
Jan 06, 2014 16.71 16.83 16.35 16.55 39,715 +0.02(+0.12%)
Jan 03, 2014 16.41 16.60 16.41 16.53 36,659 +0.14(+0.85%)
Jan 02, 2014 16.48 16.56 16.22 16.39 45,261 -0.03(-0.18%)
Dec 31, 2013 16.33 16.42 16.42 16.42 68,400 +0.11(+0.67%)
Dec 30, 2013 16.19 16.39 16.05 16.31 34,565 +0.17(+1.05%)
Dec 27, 2013 16.65 16.66 15.95 16.14 40,365 -0.15(-0.92%)
Dec 26, 2013 16.04 16.50 15.98 16.29 43,182 +0.31(+1.94%)
Dec 24, 2013 16.01 16.09 15.53 15.98 13,641 +0.01(+0.06%)
Dec 23, 2013 15.49 16.07 15.41 15.97 63,593 +0.58(+3.77%)
Dec 20, 2013 14.99 15.97 14.99 15.39 105,079 +0.47(+3.15%)
Dec 19, 2013 15.56 15.56 14.76 14.92 88,007 -0.60(-3.87%)
Dec 18, 2013 15.06 15.65 15.02 15.52 38,777 +0.52(+3.47%)
Dec 17, 2013 15.17 15.17 14.89 15.00 27,443 -0.10(-0.66%)
Dec 16, 2013 15.03 15.45 14.91 15.10 39,097 +0.11(+0.73%)
Dec 13, 2013 14.49 15.35 14.49 14.99 64,428 +0.49(+3.38%)
Dec 12, 2013 14.97 15.03 14.17 14.50 170,090 -0.57(-3.78%)
Dec 11, 2013 15.73 15.73 15.00 15.07 76,908 -0.63(-4.01%)
Dec 10, 2013 16.01 16.22 15.50 15.70 72,189 -0.33(-2.06%)
Dec 09, 2013 16.49 16.64 16.00 16.03 45,254 -0.37(-2.26%)
Dec 06, 2013 16.39 17.00 16.23 16.40 0 +0.13(+0.80%)
Dec 05, 2013 16.79 16.79 16.24 16.27 0 -0.53(-3.15%)
Dec 04, 2013 16.79 17.49 16.60 16.80 0 +0.07(+0.42%)
Dec 03, 2013 16.51 17.19 16.51 16.73 0 +0.17(+1.03%)
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.