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 (%)
May 31, 2006 3.810 3.880 3.810 3.880 2,241 +0.03(+0.78%)
May 30, 2006 3.800 3.850 3.780 3.850 954 -0.05(-1.28%)
May 26, 2006 3.750 3.910 3.750 3.900 14,510 +0.05(+1.30%)
May 25, 2006 3.880 3.880 3.839 3.850 3,670 +0.02(+0.63%)
May 24, 2006 3.860 3.860 3.826 3.826 2,350 -0.02(-0.62%)
May 23, 2006 3.870 3.930 3.850 3.850 2,368 +0.16(+4.34%)
May 22, 2006 3.690 3.690 3.690 3.690 350 +0.00(+0.00%)
May 19, 2006 3.690 3.690 3.680 3.690 300 +0.03(+0.82%)
May 18, 2006 3.600 3.760 3.600 3.660 2,694 +0.01(+0.27%)
May 17, 2006 3.750 3.750 3.510 3.650 4,766 -0.10(-2.67%)
May 16, 2006 3.750 3.870 3.750 3.750 1,788 -0.02(-0.64%)
May 15, 2006 3.730 3.890 3.730 3.774 1,435 +0.17(+4.84%)
May 12, 2006 3.950 3.950 3.600 3.600 9,417 -0.28(-7.22%)
May 11, 2006 3.860 3.950 3.810 3.880 4,115 +0.07(+1.84%)
May 10, 2006 3.720 3.940 3.720 3.810 2,652 +0.01(+0.26%)
May 09, 2006 3.950 3.950 3.800 3.800 6,445 -0.15(-3.80%)
May 08, 2006 3.900 3.950 3.900 3.950 11,550 +0.17(+4.50%)
May 05, 2006 3.950 3.950 3.610 3.780 4,895 -0.11(-2.83%)
May 04, 2006 3.780 3.890 3.780 3.890 1,600 +0.11(+2.91%)
May 03, 2006 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
May 02, 2006 3.650 3.950 3.650 3.780 1,134 +0.03(+0.80%)
May 01, 2006 3.770 3.770 3.610 3.750 7,601 -0.05(-1.32%)
Apr 28, 2006 3.900 3.900 3.800 3.800 1,600 -0.10(-2.56%)
Apr 27, 2006 3.780 3.980 3.780 3.900 4,436 -0.02(-0.51%)
Apr 26, 2006 3.790 3.980 3.700 3.920 5,808 -0.02(-0.51%)
Apr 25, 2006 3.850 3.940 3.773 3.940 4,018 +0.11(+2.87%)
Apr 24, 2006 3.720 3.920 3.830 3.830 1,098 +0.11(+2.96%)
Apr 21, 2006 3.720 3.720 3.720 3.720 100 -0.14(-3.63%)
Apr 20, 2006 3.920 3.950 3.620 3.860 4,686 +0.05(+1.31%)
Apr 19, 2006 3.851 3.879 3.778 3.810 3,188 -0.04(-1.04%)
Apr 18, 2006 3.980 3.980 3.850 3.850 2,032 -0.09(-2.28%)
Apr 17, 2006 3.900 3.940 3.820 3.940 2,463 -0.01(-0.25%)
Apr 13, 2006 3.950 3.980 3.850 3.950 1,541 -0.03(-0.75%)
Apr 12, 2006 3.930 4.000 3.730 3.980 11,431 +0.05(+1.27%)
Apr 11, 2006 3.900 3.940 3.820 3.930 12,756 +0.05(+1.29%)
Apr 10, 2006 3.510 3.919 3.500 3.880 24,047 +0.36(+10.23%)
Apr 07, 2006 3.540 3.541 3.500 3.520 6,200 -0.08(-2.22%)
Apr 06, 2006 3.500 3.600 3.500 3.600 2,055 +0.01(+0.28%)
Apr 05, 2006 3.500 3.590 3.500 3.590 5,933 +0.08(+2.28%)
Apr 04, 2006 3.506 3.510 3.440 3.510 19,668 +0.08(+2.33%)
Apr 03, 2006 3.490 3.510 3.430 3.430 14,346 -0.06(-1.72%)
Mar 31, 2006 3.360 3.490 3.360 3.490 5,777 +0.09(+2.65%)
Mar 30, 2006 3.490 3.490 3.400 3.400 33,650 -0.02(-0.58%)
Mar 29, 2006 3.320 3.460 3.320 3.420 4,615 -0.05(-1.44%)
Mar 28, 2006 3.320 3.470 3.320 3.470 1,840 +0.09(+2.66%)
Mar 27, 2006 3.500 3.510 3.250 3.380 17,709 -0.02(-0.59%)
Mar 24, 2006 3.440 3.440 3.180 3.400 51,770 -0.05(-1.48%)
Mar 23, 2006 3.500 3.500 3.450 3.451 6,800 -0.05(-1.40%)
Mar 22, 2006 3.570 3.570 3.421 3.500 8,500 +0.00(+0.00%)
Mar 21, 2006 3.500 3.500 3.450 3.500 4,608 +0.01(+0.29%)
Mar 20, 2006 3.490 3.490 3.410 3.490 3,592 +0.06(+1.75%)
Mar 17, 2006 3.430 3.430 3.430 3.430 120 +0.00(+0.00%)
Mar 16, 2006 3.482 3.482 3.430 3.430 675 +0.03(+0.88%)
Mar 15, 2006 3.400 3.400 3.400 3.400 3,212 -0.03(-0.87%)
Mar 14, 2006 3.520 3.520 3.410 3.430 2,669 -0.02(-0.58%)
Mar 13, 2006 3.390 3.500 3.390 3.450 7,313 -0.04(-1.15%)
Mar 10, 2006 3.451 3.490 3.451 3.490 300 +0.00(+0.00%)
Mar 09, 2006 3.450 3.538 3.400 3.490 15,304 -0.03(-0.86%)
Mar 08, 2006 3.500 3.610 3.500 3.520 1,785 -0.08(-2.22%)
Mar 07, 2006 3.610 3.630 3.480 3.600 7,196 +0.05(+1.41%)
Mar 06, 2006 3.620 3.740 3.470 3.550 12,792 +0.08(+2.31%)
Mar 03, 2006 3.510 3.510 3.470 3.470 7,225 -0.08(-2.28%)
Mar 02, 2006 3.450 3.610 3.450 3.551 40,606 +0.12(+3.53%)
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.