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 (%)
Aug 29, 2014 13.04 13.20 13.20 13.20 20,300 +0.19(+1.46%)
Aug 28, 2014 12.98 13.15 12.91 13.01 21,254 -0.02(-0.15%)
Aug 27, 2014 13.21 13.43 13.01 13.03 24,640 -0.11(-0.84%)
Aug 26, 2014 12.84 13.20 12.81 13.14 44,161 +0.35(+2.74%)
Aug 25, 2014 13.02 13.04 12.76 12.79 35,587 -0.10(-0.78%)
Aug 22, 2014 12.95 13.25 12.81 12.89 30,917 -0.12(-0.92%)
Aug 21, 2014 13.14 13.14 12.99 13.01 26,332 -0.11(-0.84%)
Aug 20, 2014 13.33 13.48 12.65 13.12 45,761 -0.23(-1.72%)
Aug 19, 2014 13.61 13.61 13.29 13.35 42,693 -0.11(-0.82%)
Aug 18, 2014 13.48 13.48 13.31 13.46 46,137 +0.09(+0.67%)
Aug 15, 2014 12.86 13.42 12.81 13.37 116,472 +0.63(+4.95%)
Aug 14, 2014 12.52 12.75 12.45 12.74 45,730 +0.16(+1.27%)
Aug 13, 2014 12.52 12.60 12.41 12.58 31,195 +0.05(+0.40%)
Aug 12, 2014 12.56 12.60 12.34 12.53 34,014 -0.13(-1.03%)
Aug 11, 2014 12.20 12.75 12.20 12.66 80,619 +0.42(+3.43%)
Aug 08, 2014 12.25 12.45 12.03 12.24 49,289 -0.01(-0.08%)
Aug 07, 2014 12.00 12.25 11.86 12.25 112,427 +0.66(+5.69%)
Aug 06, 2014 11.00 11.67 11.00 11.59 98,097 +0.56(+5.08%)
Aug 05, 2014 11.01 11.39 10.92 11.03 45,765 +0.01(+0.09%)
Aug 04, 2014 11.45 11.45 10.64 11.02 65,433 -0.41(-3.59%)
Aug 01, 2014 11.25 11.48 11.23 11.43 45,557 +0.21(+1.87%)
Jul 31, 2014 11.10 11.31 11.01 11.22 44,425 +0.01(+0.09%)
Jul 30, 2014 11.24 11.34 11.01 11.21 24,519 +0.03(+0.27%)
Jul 29, 2014 10.93 11.28 10.90 11.18 33,098 +0.24(+2.19%)
Jul 28, 2014 11.18 11.18 11.05 10.94 58,001 -0.19(-1.71%)
Jul 25, 2014 11.25 11.47 11.09 11.13 37,735 -0.24(-2.11%)
Jul 24, 2014 11.50 11.50 11.07 11.37 25,568 -0.08(-0.70%)
Jul 23, 2014 11.40 11.75 11.31 11.45 48,537 +0.06(+0.53%)
Jul 22, 2014 11.17 11.43 11.15 11.39 28,592 +0.28(+2.52%)
Jul 21, 2014 11.12 11.22 11.10 11.11 20,758 -0.14(-1.24%)
Jul 18, 2014 11.04 11.32 11.04 11.25 41,958 +0.19(+1.72%)
Jul 17, 2014 11.19 11.24 11.02 11.06 44,333 -0.18(-1.60%)
Jul 16, 2014 11.14 11.41 11.08 11.24 40,743 +0.11(+0.99%)
Jul 15, 2014 11.48 11.48 11.01 11.13 44,302 -0.29(-2.54%)
Jul 14, 2014 11.26 11.55 11.18 11.42 48,824 +0.25(+2.24%)
Jul 11, 2014 11.05 11.29 11.03 11.17 30,409 +0.07(+0.63%)
Jul 10, 2014 11.14 11.38 11.05 11.10 46,820 -0.30(-2.63%)
Jul 09, 2014 11.50 11.69 11.33 11.40 47,585 -0.03(-0.26%)
Jul 08, 2014 11.58 11.68 11.27 11.43 52,865 -0.17(-1.47%)
Jul 07, 2014 11.75 11.75 11.56 11.60 57,710 -0.14(-1.19%)
Jul 03, 2014 11.82 11.74 11.74 11.74 25,400 +0.02(+0.17%)
Jul 02, 2014 11.62 11.91 11.60 11.72 73,155 +0.14(+1.21%)
Jul 01, 2014 11.15 11.71 11.12 11.58 84,620 +0.52(+4.70%)
Jun 30, 2014 11.10 11.15 10.96 11.06 47,852 -0.02(-0.18%)
Jun 27, 2014 11.01 11.15 11.01 11.08 198,831 +0.04(+0.36%)
Jun 26, 2014 11.05 11.15 10.85 11.04 38,734 -0.01(-0.09%)
Jun 25, 2014 10.72 11.08 10.69 11.05 46,749 +0.24(+2.22%)
Jun 24, 2014 10.75 11.08 10.66 10.81 88,349 +0.04(+0.37%)
Jun 23, 2014 10.93 11.00 10.64 10.77 38,193 -0.09(-0.83%)
Jun 20, 2014 10.42 10.90 10.42 10.86 128,354 +0.47(+4.52%)
Jun 19, 2014 10.37 10.50 10.23 10.39 122,945 +0.11(+1.07%)
Jun 18, 2014 10.42 10.47 10.21 10.28 38,367 -0.19(-1.77%)
Jun 17, 2014 10.50 10.63 10.42 10.46 58,520 -0.12(-1.09%)
Jun 16, 2014 10.38 10.64 10.30 10.58 75,063 +0.24(+2.32%)
Jun 13, 2014 10.30 10.62 10.19 10.34 103,653 +0.09(+0.88%)
Jun 12, 2014 10.15 10.30 10.07 10.25 94,534 +0.11(+1.08%)
Jun 11, 2014 10.16 10.32 10.09 10.14 100,157 -0.13(-1.27%)
Jun 10, 2014 10.25 10.39 10.25 10.27 169,045 -0.11(-1.06%)
Jun 06, 2014 10.52 10.73 10.19 10.38 126,948 -0.14(-1.33%)
Jun 05, 2014 10.78 11.06 10.40 10.52 136,109 -0.03(-0.28%)
Jun 04, 2014 10.71 10.75 10.47 10.55 93,000 -0.19(-1.77%)
Jun 03, 2014 10.84 10.85 10.50 10.74 60,208 -0.12(-1.10%)
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.