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 (%)
Jun 30, 2006 3.830 3.830 3.680 3.680 1,553 -0.13(-3.41%)
Jun 29, 2006 3.680 3.810 3.680 3.810 2,200 +0.06(+1.68%)
Jun 28, 2006 3.747 3.747 3.747 3.747 0 +0.00(+0.00%)
Jun 27, 2006 3.747 3.750 3.740 3.747 1,107 -0.01(-0.35%)
Jun 26, 2006 3.690 3.760 3.690 3.760 700 -0.06(-1.57%)
Jun 23, 2006 3.930 3.930 3.820 3.820 1,000 -0.07(-1.80%)
Jun 22, 2006 3.768 3.890 3.768 3.890 602 +0.13(+3.46%)
Jun 21, 2006 3.680 3.820 3.680 3.760 3,500 -0.03(-0.79%)
Jun 20, 2006 3.790 3.790 3.790 3.790 228 +0.08(+2.15%)
Jun 19, 2006 3.600 3.850 3.500 3.710 5,288 +0.16(+4.50%)
Jun 16, 2006 3.550 3.550 3.550 3.550 100 -0.06(-1.55%)
Jun 15, 2006 3.580 3.616 3.500 3.606 3,678 +0.03(+0.73%)
Jun 14, 2006 3.550 3.760 3.550 3.580 5,700 -0.12(-3.18%)
Jun 13, 2006 3.960 3.970 3.550 3.698 16,069 -0.06(-1.66%)
Jun 12, 2006 3.810 3.810 3.760 3.760 2,654 -0.16(-4.12%)
Jun 09, 2006 3.980 4.000 3.900 3.921 4,700 -0.06(-1.47%)
Jun 08, 2006 3.950 3.980 3.850 3.980 3,098 +0.06(+1.53%)
Jun 07, 2006 3.980 3.980 3.860 3.920 2,425 +0.12(+3.16%)
Jun 06, 2006 3.920 3.960 3.800 3.800 7,220 -0.16(-4.04%)
Jun 05, 2006 3.900 3.960 3.810 3.960 6,457 +0.06(+1.54%)
Jun 02, 2006 3.890 3.940 3.890 3.900 2,154 +0.06(+1.56%)
Jun 01, 2006 3.900 3.920 3.840 3.840 17,000 -0.04(-1.03%)
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%)
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.