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, 2013 16.33 16.42 16.42 16.42 68,400 +0.11(+0.67%)
Dec 30, 2013 16.19 16.39 16.05 16.31 34,565 +0.17(+1.05%)
Dec 27, 2013 16.65 16.66 15.95 16.14 40,365 -0.15(-0.92%)
Dec 26, 2013 16.04 16.50 15.98 16.29 43,182 +0.31(+1.94%)
Dec 24, 2013 16.01 16.09 15.53 15.98 13,641 +0.01(+0.06%)
Dec 23, 2013 15.49 16.07 15.41 15.97 63,593 +0.58(+3.77%)
Dec 20, 2013 14.99 15.97 14.99 15.39 105,079 +0.47(+3.15%)
Dec 19, 2013 15.56 15.56 14.76 14.92 88,007 -0.60(-3.87%)
Dec 18, 2013 15.06 15.65 15.02 15.52 38,777 +0.52(+3.47%)
Dec 17, 2013 15.17 15.17 14.89 15.00 27,443 -0.10(-0.66%)
Dec 16, 2013 15.03 15.45 14.91 15.10 39,097 +0.11(+0.73%)
Dec 13, 2013 14.49 15.35 14.49 14.99 64,428 +0.49(+3.38%)
Dec 12, 2013 14.97 15.03 14.17 14.50 170,090 -0.57(-3.78%)
Dec 11, 2013 15.73 15.73 15.00 15.07 76,908 -0.63(-4.01%)
Dec 10, 2013 16.01 16.22 15.50 15.70 72,189 -0.33(-2.06%)
Dec 09, 2013 16.49 16.64 16.00 16.03 45,254 -0.37(-2.26%)
Dec 06, 2013 16.39 17.00 16.23 16.40 0 +0.13(+0.80%)
Dec 05, 2013 16.79 16.79 16.24 16.27 0 -0.53(-3.15%)
Dec 04, 2013 16.79 17.49 16.60 16.80 0 +0.07(+0.42%)
Dec 03, 2013 16.51 17.19 16.51 16.73 0 +0.17(+1.03%)
Dec 02, 2013 17.83 18.05 16.45 16.56 0 -1.19(-6.70%)
Nov 29, 2013 17.93 18.30 17.68 17.75 0 -0.03(-0.17%)
Nov 27, 2013 16.98 18.30 16.85 17.78 0 +0.87(+5.14%)
Nov 26, 2013 16.45 17.00 16.45 16.91 0 +0.52(+3.17%)
Nov 25, 2013 16.32 16.70 16.25 16.39 46,913 +0.18(+1.11%)
Nov 22, 2013 16.04 16.39 15.95 16.21 0 +0.25(+1.57%)
Nov 21, 2013 16.01 16.44 15.82 15.96 60,009 +0.04(+0.25%)
Nov 20, 2013 15.67 16.33 15.67 15.92 0 +0.38(+2.45%)
Nov 19, 2013 15.80 16.20 15.45 15.54 39,261 -0.21(-1.33%)
Nov 18, 2013 15.72 16.00 15.58 15.75 0 +0.19(+1.22%)
Nov 15, 2013 15.57 15.84 15.40 15.56 0 -0.03(-0.19%)
Nov 14, 2013 15.90 16.08 15.29 15.59 0 -0.46(-2.87%)
Nov 12, 2013 15.20 16.12 15.00 16.05 0 +0.83(+5.45%)
Nov 11, 2013 16.00 16.49 15.14 15.22 0 -0.72(-4.52%)
Nov 08, 2013 14.76 16.89 14.52 15.94 0 +1.18(+7.99%)
Nov 07, 2013 15.37 15.37 14.60 14.76 81,864 -0.15(-1.01%)
Nov 06, 2013 15.36 15.36 14.30 14.91 142,617 -0.35(-2.29%)
Nov 05, 2013 15.37 15.60 15.06 15.26 0 -0.01(-0.07%)
Nov 04, 2013 14.99 15.46 14.99 15.27 77,928 +0.29(+1.94%)
Nov 01, 2013 15.89 15.98 14.71 14.98 0 -1.23(-7.59%)
Oct 31, 2013 16.86 17.19 16.16 16.21 0 -0.71(-4.20%)
Oct 30, 2013 17.59 17.59 16.74 16.92 100,582 -0.58(-3.31%)
Oct 29, 2013 17.75 18.00 17.44 17.50 0 -0.06(-0.34%)
Oct 28, 2013 17.21 18.22 17.21 17.56 0 +0.47(+2.75%)
Oct 25, 2013 16.48 17.75 16.31 17.09 0 +0.70(+4.27%)
Oct 24, 2013 16.23 16.50 16.04 16.39 48,615 +0.16(+0.99%)
Oct 23, 2013 16.75 16.94 15.80 16.23 0 -0.50(-2.99%)
Oct 22, 2013 16.00 18.70 15.95 16.73 357,479 +1.08(+6.90%)
Oct 21, 2013 15.60 16.10 15.50 15.65 159,628 +0.36(+2.35%)
Oct 18, 2013 15.13 15.77 14.90 15.29 104,169 +0.32(+2.14%)
Oct 17, 2013 14.82 15.32 14.82 14.97 52,941 +0.20(+1.35%)
Oct 16, 2013 14.78 14.96 14.68 14.77 43,075 +0.12(+0.82%)
Oct 15, 2013 14.22 14.80 14.22 14.65 54,756 +0.45(+3.17%)
Oct 14, 2013 13.60 14.87 13.60 14.20 87,885 +0.56(+4.11%)
Oct 11, 2013 13.50 14.11 13.29 13.64 0 -0.06(-0.44%)
Oct 10, 2013 13.28 13.85 13.15 13.70 53,245 +0.56(+4.26%)
Oct 09, 2013 13.00 13.19 12.90 13.14 0 +0.14(+1.08%)
Oct 08, 2013 13.17 13.22 12.77 13.00 46,539 -0.09(-0.69%)
Oct 07, 2013 13.49 13.49 12.57 13.09 0 -0.55(-4.03%)
Oct 04, 2013 13.46 13.84 13.46 13.64 0 +0.14(+1.04%)
Oct 03, 2013 13.63 13.74 13.29 13.50 0 -0.10(-0.74%)
Oct 02, 2013 13.33 13.70 13.25 13.60 30,631 +0.20(+1.49%)
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.