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, 2018 14.09 14.33 13.64 14.31 136,200 +0.21(+1.49%)
Dec 28, 2018 14.38 14.59 14.05 14.10 70,600 -0.25(-1.74%)
Dec 27, 2018 14.27 14.55 13.99 14.35 61,464 -0.06(-0.42%)
Dec 26, 2018 14.39 14.67 14.17 14.41 50,727 +0.08(+0.56%)
Dec 24, 2018 14.70 14.71 14.33 14.33 20,100 -0.40(-2.72%)
Dec 21, 2018 14.96 15.04 14.36 14.73 151,300 -0.31(-2.06%)
Dec 20, 2018 15.15 15.25 14.83 15.04 64,224 -0.19(-1.25%)
Dec 19, 2018 15.26 15.58 15.16 15.23 39,009 -0.07(-0.46%)
Dec 18, 2018 15.75 15.85 15.21 15.30 68,143 -0.44(-2.80%)
Dec 17, 2018 15.59 15.89 15.41 15.74 62,961 +0.15(+0.96%)
Dec 14, 2018 15.56 15.99 15.56 15.59 54,600 -0.48(-2.99%)
Dec 13, 2018 16.01 16.08 15.66 16.07 60,785 +0.12(+0.75%)
Dec 12, 2018 15.90 16.29 15.88 15.95 57,644 +0.13(+0.82%)
Dec 11, 2018 15.73 16.02 15.50 15.82 63,471 +0.17(+1.09%)
Dec 10, 2018 15.81 15.96 15.52 15.65 45,814 -0.15(-0.95%)
Dec 07, 2018 15.98 16.19 15.77 15.80 83,000 -0.22(-1.37%)
Dec 06, 2018 15.98 16.10 15.82 16.02 75,323 -0.03(-0.19%)
Dec 04, 2018 16.51 16.51 15.88 16.05 140,600 -0.47(-2.85%)
Dec 03, 2018 16.24 16.52 15.96 16.52 93,980 +0.44(+2.74%)
Nov 30, 2018 15.78 16.10 15.53 16.08 64,400 +0.30(+1.90%)
Nov 29, 2018 16.16 16.16 15.69 15.78 38,049 -0.32(-1.99%)
Nov 28, 2018 15.57 16.14 15.52 16.10 92,408 +0.53(+3.40%)
Nov 27, 2018 15.42 15.66 15.24 15.57 88,838 +0.14(+0.91%)
Nov 26, 2018 16.02 16.06 15.30 15.43 127,074 -0.58(-3.62%)
Nov 23, 2018 16.02 16.12 15.93 16.01 34,600 -0.02(-0.12%)
Nov 21, 2018 16.03 16.03 16.03 0 -0.06(-0.37%)
Nov 20, 2018 16.31 16.39 15.81 16.09 134,969 -0.30(-1.83%)
Nov 19, 2018 16.30 16.54 15.83 16.39 108,209 -0.04(-0.24%)
Nov 16, 2018 16.64 16.91 16.35 16.43 101,700 -0.26(-1.56%)
Nov 15, 2018 16.67 16.88 16.43 16.69 87,087 -0.01(-0.06%)
Nov 14, 2018 16.52 16.86 16.50 16.70 132,845 +0.18(+1.09%)
Nov 13, 2018 16.71 16.95 16.32 16.52 130,079 -0.19(-1.14%)
Nov 12, 2018 16.82 17.10 16.58 16.71 127,026 +0.02(+0.12%)
Nov 09, 2018 16.83 17.11 16.63 16.69 187,600 -0.14(-0.83%)
Nov 08, 2018 17.23 18.07 16.66 16.83 389,699 -1.72(-9.27%)
Nov 07, 2018 18.15 18.61 18.07 18.55 83,371 +0.43(+2.37%)
Nov 06, 2018 18.06 18.17 17.86 18.12 44,584 +0.00(+0.00%)
Nov 05, 2018 18.34 18.44 18.05 18.12 40,513 -0.17(-0.93%)
Nov 02, 2018 18.13 18.55 18.00 18.29 94,900 +0.17(+0.94%)
Nov 01, 2018 18.41 18.50 17.91 18.12 128,236 -0.22(-1.20%)
Oct 31, 2018 18.28 18.60 18.12 18.34 167,395 +0.07(+0.38%)
Oct 30, 2018 18.04 18.41 17.84 18.27 67,729 +0.24(+1.33%)
Oct 29, 2018 18.00 18.21 17.62 18.03 119,957 +0.03(+0.17%)
Oct 26, 2018 16.91 18.17 16.66 18.00 290,900 +1.09(+6.45%)
Oct 25, 2018 16.67 16.96 16.08 16.91 243,018 +0.25(+1.50%)
Oct 24, 2018 16.76 17.20 16.59 16.66 81,057 -0.08(-0.48%)
Oct 23, 2018 16.85 17.00 16.60 16.74 86,068 -0.22(-1.30%)
Oct 22, 2018 16.72 17.10 16.72 16.96 59,803 +0.24(+1.44%)
Oct 19, 2018 16.84 17.24 16.60 16.72 80,100 -0.15(-0.89%)
Oct 18, 2018 17.08 17.30 16.75 16.87 49,891 -0.22(-1.29%)
Oct 17, 2018 17.09 17.21 16.90 17.09 35,870 +0.00(+0.00%)
Oct 16, 2018 16.88 17.12 16.69 17.09 65,990 +0.26(+1.54%)
Oct 15, 2018 16.97 17.09 16.63 16.83 84,593 -0.11(-0.65%)
Oct 12, 2018 16.88 17.33 16.80 16.94 95,300 +0.15(+0.89%)
Oct 11, 2018 17.22 17.22 16.75 16.79 119,030 -0.44(-2.55%)
Oct 10, 2018 17.33 17.68 17.02 17.23 140,641 -0.07(-0.40%)
Oct 09, 2018 17.77 18.09 17.27 17.30 120,236 -0.34(-1.93%)
Oct 08, 2018 17.44 17.75 17.31 17.64 115,982 +0.32(+1.85%)
Oct 05, 2018 18.02 18.33 17.10 17.32 224,800 -0.74(-4.10%)
Oct 04, 2018 16.47 18.71 16.14 18.06 825,390 +1.60(+9.72%)
Oct 03, 2018 16.19 16.48 16.01 16.46 102,027 +0.29(+1.79%)
Oct 02, 2018 16.15 16.26 15.85 16.17 84,442 +0.08(+0.50%)
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.