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, 2016 15.45 15.70 15.10 15.20 137,002 -0.15(-0.98%)
Nov 29, 2016 16.40 16.40 15.20 15.35 159,837 -1.10(-6.69%)
Nov 28, 2016 15.70 16.50 15.53 16.45 91,204 +0.65(+4.11%)
Nov 25, 2016 16.15 16.30 15.65 15.80 41,877 -0.30(-1.86%)
Nov 23, 2016 16.10 16.10 16.10 0 +0.20(+1.26%)
Nov 22, 2016 15.65 15.95 15.50 15.90 82,335 +0.30(+1.92%)
Nov 21, 2016 15.75 15.95 15.25 15.60 104,611 -0.15(-0.95%)
Nov 18, 2016 15.25 15.82 15.10 15.75 100,479 +0.65(+4.30%)
Nov 17, 2016 15.65 15.79 15.00 15.10 108,537 -0.50(-3.21%)
Nov 16, 2016 15.30 15.75 15.05 15.60 163,231 +0.15(+0.97%)
Nov 15, 2016 16.60 16.77 15.35 15.45 143,656 -1.15(-6.93%)
Nov 14, 2016 16.65 16.85 16.35 16.60 143,944 +0.20(+1.22%)
Nov 11, 2016 16.00 17.05 15.75 16.40 294,966 +0.75(+4.79%)
Nov 10, 2016 15.10 15.75 14.60 15.65 251,784 +0.90(+6.10%)
Nov 09, 2016 14.05 14.80 13.88 14.75 139,979 +0.40(+2.79%)
Nov 08, 2016 13.50 14.80 13.35 14.35 201,202 +0.75(+5.51%)
Nov 07, 2016 13.70 14.13 13.50 13.60 256,622 -0.05(-0.37%)
Nov 04, 2016 13.40 14.25 13.15 13.65 226,311 -0.70(-4.88%)
Nov 03, 2016 13.65 14.80 13.50 14.35 381,056 -0.75(-4.97%)
Nov 02, 2016 15.85 15.99 14.80 15.10 213,916 -0.75(-4.73%)
Nov 01, 2016 16.15 16.35 15.55 15.85 103,878 -0.20(-1.25%)
Oct 31, 2016 16.10 16.30 15.20 16.05 80,268 +0.00(+0.00%)
Oct 28, 2016 15.85 16.32 15.75 16.05 85,176 +0.15(+0.94%)
Oct 27, 2016 16.65 17.10 15.75 15.90 136,208 -0.70(-4.22%)
Oct 26, 2016 17.70 17.95 16.40 16.60 406,274 -1.35(-7.52%)
Oct 25, 2016 18.30 19.40 17.60 17.95 272,954 -0.30(-1.64%)
Oct 24, 2016 18.15 18.40 18.00 18.25 76,709 +0.25(+1.39%)
Oct 21, 2016 17.95 18.35 17.55 18.00 183,930 +0.15(+0.84%)
Oct 20, 2016 18.25 18.30 17.70 17.85 106,810 -0.50(-2.72%)
Oct 19, 2016 18.05 18.50 17.65 18.35 138,943 +0.30(+1.66%)
Oct 18, 2016 18.10 18.45 17.85 18.05 84,675 +0.10(+0.56%)
Oct 17, 2016 17.90 18.40 17.70 17.95 117,026 -0.28(-1.54%)
Oct 14, 2016 18.00 18.58 17.99 18.23 224,178 -0.04(-0.22%)
Oct 13, 2016 18.26 18.31 17.76 18.27 138,379 -0.17(-0.92%)
Oct 12, 2016 17.67 18.99 17.61 18.44 256,472 +0.77(+4.36%)
Oct 11, 2016 17.91 18.08 17.26 17.67 164,982 -0.24(-1.34%)
Oct 10, 2016 18.17 18.38 17.85 17.91 132,121 -0.23(-1.27%)
Oct 07, 2016 18.08 18.28 17.77 18.14 199,753 +0.01(+0.06%)
Oct 06, 2016 17.59 18.39 17.37 18.13 336,480 +0.54(+3.07%)
Oct 05, 2016 18.39 18.86 17.25 17.59 398,130 -0.78(-4.25%)
Oct 04, 2016 18.46 18.71 18.30 18.37 263,557 -0.15(-0.81%)
Oct 03, 2016 18.84 19.07 18.25 18.52 296,338 -0.31(-1.65%)
Sep 30, 2016 18.51 18.92 18.31 18.83 293,644 +0.38(+2.06%)
Sep 29, 2016 19.35 19.35 18.18 18.45 212,026 -0.87(-4.50%)
Sep 28, 2016 19.17 19.38 18.82 19.32 191,407 +0.12(+0.63%)
Sep 27, 2016 19.28 19.44 18.53 19.20 238,443 -0.02(-0.10%)
Sep 26, 2016 20.65 20.83 19.14 19.22 252,676 -1.05(-5.18%)
Sep 23, 2016 19.61 21.18 19.61 20.27 482,830 +0.70(+3.58%)
Sep 22, 2016 19.25 19.75 19.17 19.57 196,817 +0.33(+1.72%)
Sep 21, 2016 19.14 19.33 18.81 19.24 117,454 +0.28(+1.48%)
Sep 20, 2016 19.16 19.20 18.78 18.96 114,366 -0.08(-0.42%)
Sep 19, 2016 19.73 19.87 18.80 19.04 188,270 -0.67(-3.40%)
Sep 16, 2016 20.33 20.41 19.58 19.71 352,255 -0.61(-3.00%)
Sep 15, 2016 19.76 20.72 19.49 20.32 241,506 +0.37(+1.85%)
Sep 14, 2016 19.94 21.00 19.65 19.95 389,414 +0.08(+0.40%)
Sep 13, 2016 19.26 19.99 18.92 19.87 361,388 +0.33(+1.69%)
Sep 12, 2016 19.00 19.83 18.77 19.54 231,080 +0.43(+2.25%)
Sep 09, 2016 19.25 19.33 18.80 19.11 295,858 -0.34(-1.75%)
Sep 08, 2016 19.25 19.85 18.80 19.45 282,627 -0.02(-0.10%)
Sep 07, 2016 19.51 19.73 19.20 19.47 185,352 -0.19(-0.97%)
Sep 06, 2016 20.27 20.75 19.34 19.66 242,628 -0.34(-1.70%)
Sep 02, 2016 19.45 20.00 20.00 20.00 324,400 +0.59(+3.04%)
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.