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 (%)
Nov 30, 2010 6.550 6.700 6.500 6.620 31,347 +0.02(+0.30%)
Nov 29, 2010 6.620 6.700 6.568 6.600 20,157 -0.08(-1.20%)
Nov 26, 2010 6.860 6.860 6.650 6.680 14,199 -0.18(-2.62%)
Nov 24, 2010 7.060 6.860 6.860 6.860 19,007 -0.11(-1.58%)
Nov 23, 2010 7.170 7.170 6.830 6.970 33,466 -0.27(-3.73%)
Nov 22, 2010 6.750 7.380 6.750 7.240 106,498 +0.49(+7.26%)
Nov 19, 2010 6.510 6.750 6.510 6.750 59,735 +0.22(+3.37%)
Nov 18, 2010 6.600 6.600 6.460 6.530 27,768 +0.01(+0.15%)
Nov 17, 2010 6.520 6.585 6.500 6.520 123,357 +0.04(+0.62%)
Nov 16, 2010 6.450 6.610 6.400 6.480 117,963 +0.03(+0.47%)
Nov 15, 2010 7.000 7.320 6.420 6.450 119,984 -0.45(-6.52%)
Nov 12, 2010 7.400 7.400 6.880 6.900 39,569 -0.01(-0.14%)
Nov 11, 2010 6.900 6.990 6.790 6.910 29,621 +0.02(+0.29%)
Nov 10, 2010 7.150 7.150 6.880 6.890 42,320 -0.26(-3.64%)
Nov 09, 2010 7.290 7.360 7.150 7.150 39,615 -0.09(-1.24%)
Nov 08, 2010 7.320 7.500 6.900 7.240 99,503 -0.14(-1.90%)
Nov 05, 2010 6.680 7.690 6.680 7.380 248,566 +0.66(+9.89%)
Nov 04, 2010 6.520 6.790 6.410 6.716 83,983 +0.27(+4.12%)
Nov 03, 2010 6.430 6.460 6.360 6.450 37,287 +0.05(+0.78%)
Nov 02, 2010 6.580 6.580 6.390 6.400 49,103 -0.11(-1.69%)
Nov 01, 2010 6.340 6.650 6.320 6.510 124,581 +0.01(+0.15%)
Oct 29, 2010 6.550 6.570 6.490 6.500 58,961 -0.08(-1.22%)
Oct 28, 2010 6.880 6.880 6.510 6.580 79,442 -0.25(-3.66%)
Oct 27, 2010 6.720 6.870 6.360 6.830 79,852 -0.22(-3.12%)
Oct 25, 2010 7.220 7.289 7.010 7.050 102,160 -0.19(-2.62%)
Oct 22, 2010 6.950 7.390 6.800 7.240 205,914 +0.34(+4.93%)
Oct 21, 2010 6.250 6.939 6.220 6.900 181,268 +0.65(+10.40%)
Oct 20, 2010 6.100 6.400 6.100 6.250 54,802 +0.15(+2.46%)
Oct 19, 2010 6.430 6.450 6.060 6.100 80,029 -0.34(-5.28%)
Oct 18, 2010 6.120 6.520 6.010 6.440 175,031 +0.30(+4.89%)
Oct 15, 2010 6.500 6.500 6.130 6.140 85,068 -0.36(-5.54%)
Oct 14, 2010 6.360 6.500 6.250 6.500 84,733 +0.14(+2.20%)
Oct 13, 2010 6.500 6.570 6.340 6.360 140,333 -0.14(-2.15%)
Oct 12, 2010 6.720 6.720 6.500 6.500 115,662 -0.25(-3.70%)
Oct 11, 2010 6.950 6.990 6.590 6.750 105,675 -0.18(-2.60%)
Oct 08, 2010 6.700 7.000 6.510 6.930 143,730 +0.19(+2.82%)
Oct 07, 2010 7.090 7.090 6.700 6.740 103,175 -0.26(-3.71%)
Oct 06, 2010 7.220 7.250 6.960 7.000 86,598 -0.22(-3.05%)
Oct 05, 2010 7.060 7.380 6.910 7.220 173,557 +0.28(+4.03%)
Oct 04, 2010 7.000 7.000 6.760 6.940 150,917 -0.08(-1.14%)
Oct 01, 2010 7.350 7.570 6.840 7.020 324,144 -0.57(-7.51%)
Sep 30, 2010 7.700 7.700 7.430 7.590 104,867 -0.11(-1.43%)
Sep 29, 2010 7.750 7.920 7.660 7.700 109,481 -0.05(-0.65%)
Sep 28, 2010 7.630 7.870 7.500 7.750 90,181 +0.08(+1.04%)
Sep 27, 2010 7.800 7.800 7.400 7.670 127,706 -0.18(-2.29%)
Sep 24, 2010 7.500 7.990 7.500 7.850 273,077 +0.45(+6.08%)
Sep 23, 2010 7.640 7.800 7.320 7.400 206,501 -0.24(-3.14%)
Sep 22, 2010 7.790 8.000 7.600 7.640 110,676 -0.20(-2.55%)
Sep 21, 2010 7.780 8.090 7.600 7.840 241,472 +0.02(+0.26%)
Sep 20, 2010 8.490 8.491 7.570 7.820 492,296 -0.67(-7.89%)
Sep 17, 2010 8.280 8.700 7.310 8.490 1,196,539 -1.41(-14.24%)
Sep 15, 2010 9.220 9.938 9.200 9.900 448,848 +0.69(+7.49%)
Sep 14, 2010 8.720 9.250 8.700 9.210 482,552 +0.54(+6.23%)
Sep 13, 2010 8.200 8.750 8.190 8.670 307,230 +0.58(+7.17%)
Sep 10, 2010 7.860 8.250 7.809 8.090 309,841 +0.36(+4.66%)
Sep 09, 2010 7.750 7.970 7.620 7.730 142,038 +0.11(+1.44%)
Sep 08, 2010 7.240 8.000 7.220 7.620 394,681 +0.47(+6.57%)
Sep 07, 2010 7.000 7.330 7.000 7.150 161,319 +0.12(+1.71%)
Sep 03, 2010 6.920 7.169 6.910 7.030 156,242 +0.18(+2.63%)
Sep 02, 2010 6.870 6.940 6.800 6.850 48,566 +0.07(+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.