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 28, 2007 6.540 6.620 6.030 6.270 104,827 -0.42(-6.28%)
Sep 27, 2007 6.650 6.720 6.460 6.690 5,433 +0.10(+1.52%)
Sep 26, 2007 6.525 6.670 6.450 6.590 7,200 +0.04(+0.61%)
Sep 25, 2007 6.500 6.630 6.500 6.550 6,716 -0.03(-0.52%)
Sep 24, 2007 6.830 6.900 6.500 6.584 16,345 -0.17(-2.46%)
Sep 21, 2007 6.810 6.840 6.680 6.750 2,700 +0.05(+0.75%)
Sep 20, 2007 6.750 6.750 6.640 6.700 3,556 -0.05(-0.74%)
Sep 19, 2007 6.670 6.800 6.670 6.750 4,533 -0.00(-0.00%)
Sep 18, 2007 6.740 6.940 6.680 6.750 12,104 -0.09(-1.31%)
Sep 17, 2007 6.990 6.990 6.810 6.840 2,040 -0.07(-1.01%)
Sep 14, 2007 6.850 6.950 6.760 6.910 17,926 -0.04(-0.57%)
Sep 13, 2007 6.990 6.990 6.660 6.950 11,381 +0.05(+0.72%)
Sep 12, 2007 6.950 6.990 6.570 6.900 5,504 +0.07(+1.01%)
Sep 11, 2007 6.900 6.950 6.800 6.831 3,280 -0.02(-0.28%)
Sep 10, 2007 6.800 6.950 6.800 6.850 4,336 -0.10(-1.44%)
Sep 07, 2007 6.902 7.000 6.750 6.950 5,285 -0.02(-0.29%)
Sep 06, 2007 6.880 6.970 6.510 6.970 1,560 +0.17(+2.50%)
Sep 05, 2007 6.850 6.850 6.560 6.800 13,334 +0.01(+0.15%)
Sep 04, 2007 6.760 6.840 6.560 6.790 15,314 +0.10(+1.49%)
Aug 31, 2007 6.350 6.850 6.350 6.690 16,281 +0.34(+5.43%)
Aug 30, 2007 6.100 6.350 6.060 6.345 13,945 +0.28(+4.54%)
Aug 29, 2007 6.250 6.250 6.050 6.070 9,315 -0.18(-2.88%)
Aug 28, 2007 6.250 6.250 6.000 6.250 9,112 +0.09(+1.44%)
Aug 27, 2007 6.200 6.240 6.067 6.161 3,393 +0.01(+0.19%)
Aug 24, 2007 6.110 6.190 6.000 6.150 7,610 +0.05(+0.82%)
Aug 23, 2007 6.180 6.200 6.100 6.100 11,668 +0.07(+1.23%)
Aug 22, 2007 6.000 6.170 6.000 6.026 13,630 +0.01(+0.09%)
Aug 21, 2007 6.200 6.240 6.010 6.020 16,471 -0.18(-2.90%)
Aug 20, 2007 6.120 6.270 6.100 6.200 10,995 +0.06(+0.98%)
Aug 17, 2007 6.040 6.190 6.006 6.140 5,570 +0.21(+3.54%)
Aug 16, 2007 5.870 5.990 5.680 5.930 24,444 -0.09(-1.50%)
Aug 15, 2007 6.190 6.190 5.940 6.020 11,569 -0.22(-3.53%)
Aug 14, 2007 6.348 6.490 5.820 6.240 19,830 -0.32(-4.88%)
Aug 13, 2007 6.300 6.690 6.300 6.560 22,304 +0.27(+4.29%)
Aug 10, 2007 6.450 6.500 5.910 6.290 50,740 -0.21(-3.23%)
Aug 09, 2007 6.600 6.770 6.500 6.500 7,324 -0.14(-2.11%)
Aug 08, 2007 6.500 6.790 6.500 6.640 5,800 +0.04(+0.61%)
Aug 07, 2007 6.580 6.650 6.500 6.600 12,817 +0.00(+0.00%)
Aug 06, 2007 6.850 6.850 6.588 6.600 9,105 -0.12(-1.79%)
Aug 03, 2007 6.720 6.850 6.500 6.720 7,547 -0.05(-0.74%)
Aug 02, 2007 6.700 6.800 6.700 6.770 13,495 +0.05(+0.74%)
Aug 01, 2007 6.800 6.800 6.560 6.720 16,576 -0.08(-1.18%)
Jul 31, 2007 6.800 6.870 6.660 6.800 13,212 -0.05(-0.73%)
Jul 30, 2007 6.800 7.070 6.800 6.850 23,811 -0.27(-3.79%)
Jul 27, 2007 6.830 7.250 6.813 7.120 8,001 +0.21(+3.04%)
Jul 26, 2007 7.400 7.450 6.720 6.910 73,462 -0.51(-6.87%)
Jul 25, 2007 7.340 7.560 7.339 7.420 11,274 -0.07(-0.97%)
Jul 24, 2007 7.270 7.493 7.270 7.493 10,843 +0.01(+0.17%)
Jul 23, 2007 7.470 7.496 7.400 7.480 14,096 -0.04(-0.53%)
Jul 20, 2007 7.500 7.550 7.500 7.520 5,710 +0.02(+0.27%)
Jul 19, 2007 7.300 7.830 7.210 7.500 32,078 +0.14(+1.90%)
Jul 18, 2007 7.310 7.610 7.130 7.360 18,510 +0.06(+0.82%)
Jul 17, 2007 7.490 7.510 7.190 7.300 10,626 -0.12(-1.62%)
Jul 16, 2007 7.510 7.570 7.363 7.420 10,759 -0.16(-2.11%)
Jul 13, 2007 7.570 7.870 7.526 7.580 7,700 +0.00(+0.00%)
Jul 12, 2007 7.610 7.690 7.530 7.580 6,300 -0.07(-0.92%)
Jul 11, 2007 7.410 7.890 7.410 7.650 19,700 +0.07(+0.92%)
Jul 10, 2007 7.450 7.610 7.220 7.580 12,122 +0.16(+2.16%)
Jul 09, 2007 7.760 7.900 7.420 7.420 10,781 -0.40(-5.09%)
Jul 06, 2007 7.970 8.000 7.750 7.818 9,306 +0.02(+0.23%)
Jul 05, 2007 7.960 7.960 7.660 7.800 9,787 +0.00(+0.00%)
Jul 03, 2007 7.800 7.950 7.520 7.800 11,086 +0.06(+0.78%)
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.