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 (%)
Jul 31, 2014 11.10 11.31 11.01 11.22 44,425 +0.01(+0.09%)
Jul 30, 2014 11.24 11.34 11.01 11.21 24,519 +0.03(+0.27%)
Jul 29, 2014 10.93 11.28 10.90 11.18 33,098 +0.24(+2.19%)
Jul 28, 2014 11.18 11.18 11.05 10.94 58,001 -0.19(-1.71%)
Jul 25, 2014 11.25 11.47 11.09 11.13 37,735 -0.24(-2.11%)
Jul 24, 2014 11.50 11.50 11.07 11.37 25,568 -0.08(-0.70%)
Jul 23, 2014 11.40 11.75 11.31 11.45 48,537 +0.06(+0.53%)
Jul 22, 2014 11.17 11.43 11.15 11.39 28,592 +0.28(+2.52%)
Jul 21, 2014 11.12 11.22 11.10 11.11 20,758 -0.14(-1.24%)
Jul 18, 2014 11.04 11.32 11.04 11.25 41,958 +0.19(+1.72%)
Jul 17, 2014 11.19 11.24 11.02 11.06 44,333 -0.18(-1.60%)
Jul 16, 2014 11.14 11.41 11.08 11.24 40,743 +0.11(+0.99%)
Jul 15, 2014 11.48 11.48 11.01 11.13 44,302 -0.29(-2.54%)
Jul 14, 2014 11.26 11.55 11.18 11.42 48,824 +0.25(+2.24%)
Jul 11, 2014 11.05 11.29 11.03 11.17 30,409 +0.07(+0.63%)
Jul 10, 2014 11.14 11.38 11.05 11.10 46,820 -0.30(-2.63%)
Jul 09, 2014 11.50 11.69 11.33 11.40 47,585 -0.03(-0.26%)
Jul 08, 2014 11.58 11.68 11.27 11.43 52,865 -0.17(-1.47%)
Jul 07, 2014 11.75 11.75 11.56 11.60 57,710 -0.14(-1.19%)
Jul 03, 2014 11.82 11.74 11.74 11.74 25,400 +0.02(+0.17%)
Jul 02, 2014 11.62 11.91 11.60 11.72 73,155 +0.14(+1.21%)
Jul 01, 2014 11.15 11.71 11.12 11.58 84,620 +0.52(+4.70%)
Jun 30, 2014 11.10 11.15 10.96 11.06 47,852 -0.02(-0.18%)
Jun 27, 2014 11.01 11.15 11.01 11.08 198,831 +0.04(+0.36%)
Jun 26, 2014 11.05 11.15 10.85 11.04 38,734 -0.01(-0.09%)
Jun 25, 2014 10.72 11.08 10.69 11.05 46,749 +0.24(+2.22%)
Jun 24, 2014 10.75 11.08 10.66 10.81 88,349 +0.04(+0.37%)
Jun 23, 2014 10.93 11.00 10.64 10.77 38,193 -0.09(-0.83%)
Jun 20, 2014 10.42 10.90 10.42 10.86 128,354 +0.47(+4.52%)
Jun 19, 2014 10.37 10.50 10.23 10.39 122,945 +0.11(+1.07%)
Jun 18, 2014 10.42 10.47 10.21 10.28 38,367 -0.19(-1.77%)
Jun 17, 2014 10.50 10.63 10.42 10.46 58,520 -0.12(-1.09%)
Jun 16, 2014 10.38 10.64 10.30 10.58 75,063 +0.24(+2.32%)
Jun 13, 2014 10.30 10.62 10.19 10.34 103,653 +0.09(+0.88%)
Jun 12, 2014 10.15 10.30 10.07 10.25 94,534 +0.11(+1.08%)
Jun 11, 2014 10.16 10.32 10.09 10.14 100,157 -0.13(-1.27%)
Jun 10, 2014 10.25 10.39 10.25 10.27 169,045 -0.11(-1.06%)
Jun 06, 2014 10.52 10.73 10.19 10.38 126,948 -0.14(-1.33%)
Jun 05, 2014 10.78 11.06 10.40 10.52 136,109 -0.03(-0.28%)
Jun 04, 2014 10.71 10.75 10.47 10.55 93,000 -0.19(-1.77%)
Jun 03, 2014 10.84 10.85 10.50 10.74 60,208 -0.12(-1.10%)
Jun 02, 2014 11.05 11.22 10.80 10.86 81,010 -0.15(-1.36%)
May 30, 2014 11.02 11.07 10.87 11.01 74,474 +0.03(+0.27%)
May 29, 2014 10.96 11.06 10.79 10.98 64,676 +0.01(+0.09%)
May 28, 2014 11.37 11.52 10.95 10.97 67,715 -0.47(-4.11%)
May 27, 2014 11.60 11.69 11.41 11.44 78,480 -0.04(-0.35%)
May 23, 2014 10.72 11.48 11.48 11.48 91,600 +0.66(+6.10%)
May 22, 2014 10.72 10.92 10.53 10.82 38,425 +0.19(+1.79%)
May 21, 2014 10.81 10.97 10.53 10.63 105,319 -0.07(-0.65%)
May 20, 2014 10.92 11.00 10.35 10.70 162,950 -0.33(-2.99%)
May 19, 2014 11.17 11.25 10.79 11.03 85,050 -0.10(-0.90%)
May 16, 2014 11.09 11.16 10.90 11.13 54,238 +0.02(+0.18%)
May 15, 2014 11.09 11.26 10.82 11.11 79,699 +0.00(+0.00%)
May 14, 2014 11.68 11.68 11.10 11.11 117,718 -0.51(-4.39%)
May 13, 2014 12.19 12.38 11.62 11.62 61,428 -0.49(-4.05%)
May 12, 2014 11.65 12.20 11.65 12.11 157,980 +0.43(+3.68%)
May 09, 2014 11.40 11.70 11.25 11.68 230,466 +0.38(+3.36%)
May 08, 2014 13.47 13.83 11.25 11.30 393,384 -2.47(-17.94%)
May 07, 2014 14.09 14.46 13.75 13.77 67,687 -0.46(-3.23%)
May 06, 2014 14.53 14.72 14.22 14.23 49,842 -0.44(-3.00%)
May 05, 2014 14.52 14.73 14.52 14.67 23,153 +0.07(+0.48%)
May 02, 2014 14.75 14.88 14.52 14.60 23,261 -0.17(-1.15%)
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.