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 (%)
Mar 31, 2014 15.00 15.38 14.90 15.27 71,285 +0.34(+2.28%)
Mar 28, 2014 15.25 15.36 14.86 14.93 53,878 -0.28(-1.84%)
Mar 27, 2014 15.23 15.68 14.99 15.21 41,378 -0.06(-0.39%)
Mar 26, 2014 15.82 15.82 15.08 15.27 40,319 -0.41(-2.61%)
Mar 25, 2014 15.51 15.73 15.42 15.68 59,535 +0.17(+1.10%)
Mar 24, 2014 15.62 15.62 15.25 15.51 61,251 -0.08(-0.51%)
Mar 21, 2014 15.86 15.99 15.50 15.59 43,794 -0.21(-1.33%)
Mar 20, 2014 15.80 16.00 15.60 15.80 36,408 -0.01(-0.06%)
Mar 19, 2014 15.90 16.00 15.80 15.81 47,868 -0.08(-0.50%)
Mar 18, 2014 15.53 16.00 15.46 15.89 43,863 +0.37(+2.38%)
Mar 17, 2014 15.44 15.75 15.36 15.52 37,089 +0.16(+1.04%)
Mar 14, 2014 15.07 15.44 15.04 15.36 41,343 +0.29(+1.92%)
Mar 13, 2014 15.16 15.57 14.86 15.07 68,576 +0.02(+0.13%)
Mar 12, 2014 15.01 15.58 15.00 15.05 65,015 -0.31(-2.02%)
Mar 11, 2014 15.65 15.75 15.17 15.36 54,930 -0.32(-2.04%)
Mar 10, 2014 15.90 15.90 15.55 15.68 59,088 -0.29(-1.82%)
Mar 07, 2014 16.75 16.75 15.60 15.97 117,937 -0.76(-4.54%)
Mar 06, 2014 16.76 16.76 16.59 16.73 43,386 -0.05(-0.30%)
Mar 05, 2014 16.73 16.96 16.56 16.78 59,924 +0.02(+0.12%)
Mar 04, 2014 16.71 16.96 16.55 16.76 136,733 +0.29(+1.76%)
Mar 03, 2014 16.25 16.79 15.96 16.47 128,072 +0.14(+0.86%)
Feb 28, 2014 16.63 16.79 16.10 16.33 43,096 -0.25(-1.51%)
Feb 27, 2014 16.10 16.86 16.08 16.58 53,656 +0.48(+2.98%)
Feb 26, 2014 16.09 16.38 15.84 16.10 34,387 +0.07(+0.44%)
Feb 25, 2014 16.00 16.34 15.90 16.03 43,130 -0.14(-0.87%)
Feb 24, 2014 16.12 16.31 15.99 16.17 50,126 +0.15(+0.94%)
Feb 21, 2014 15.95 16.24 15.52 16.02 50,301 +0.18(+1.14%)
Feb 20, 2014 15.51 15.96 15.50 15.84 29,566 +0.43(+2.79%)
Feb 19, 2014 15.76 15.76 15.36 15.41 46,792 -0.45(-2.84%)
Feb 18, 2014 15.85 15.99 15.68 15.86 32,165 +0.13(+0.83%)
Feb 14, 2014 15.79 15.73 15.73 15.73 51,900 +0.01(+0.06%)
Feb 13, 2014 15.27 16.00 15.27 15.72 68,813 +0.32(+2.08%)
Feb 12, 2014 15.35 16.00 15.27 15.40 47,537 +0.14(+0.92%)
Feb 11, 2014 14.39 15.37 14.39 15.26 59,884 +0.86(+5.97%)
Feb 10, 2014 14.64 14.87 14.14 14.40 55,080 -0.14(-0.96%)
Feb 07, 2014 14.04 14.72 14.04 14.54 87,299 +0.51(+3.64%)
Feb 06, 2014 14.00 14.58 13.99 14.03 124,051 +0.04(+0.29%)
Feb 05, 2014 14.28 14.35 13.85 13.99 51,951 -0.42(-2.91%)
Feb 04, 2014 14.32 14.47 14.10 14.41 63,916 +0.25(+1.77%)
Feb 03, 2014 15.13 15.40 14.09 14.16 97,694 -0.96(-6.35%)
Jan 31, 2014 15.50 15.52 14.75 15.12 156,525 -0.61(-3.88%)
Jan 30, 2014 16.20 16.25 15.70 15.73 79,592 -0.32(-1.99%)
Jan 29, 2014 17.10 17.27 16.00 16.05 103,120 -1.16(-6.74%)
Jan 28, 2014 17.01 17.36 16.94 17.21 46,712 +0.13(+0.76%)
Jan 27, 2014 17.20 17.25 16.98 17.08 92,657 -0.13(-0.76%)
Jan 24, 2014 17.60 17.96 17.02 17.21 94,835 -0.56(-3.15%)
Jan 23, 2014 17.00 17.97 16.81 17.77 135,576 +0.42(+2.42%)
Jan 22, 2014 17.23 17.35 17.08 17.35 42,098 +0.07(+0.41%)
Jan 21, 2014 16.97 17.29 16.79 17.28 51,941 +0.41(+2.43%)
Jan 17, 2014 17.34 16.87 16.87 16.87 58,100 -0.47(-2.71%)
Jan 16, 2014 17.48 17.48 17.12 17.34 25,474 -0.10(-0.57%)
Jan 15, 2014 17.07 17.49 17.07 17.44 52,755 +0.37(+2.17%)
Jan 14, 2014 16.97 17.15 16.86 17.07 135,693 +0.21(+1.25%)
Jan 13, 2014 16.90 17.25 16.75 16.86 48,125 -0.08(-0.47%)
Jan 10, 2014 16.95 16.97 16.68 16.94 36,198 -0.03(-0.18%)
Jan 09, 2014 16.97 17.05 16.81 16.97 78,069 +0.04(+0.24%)
Jan 08, 2014 16.94 16.98 16.71 16.93 43,475 +0.04(+0.24%)
Jan 07, 2014 16.58 16.97 16.58 16.89 61,824 +0.34(+2.05%)
Jan 06, 2014 16.71 16.83 16.35 16.55 39,715 +0.02(+0.12%)
Jan 03, 2014 16.41 16.60 16.41 16.53 36,659 +0.14(+0.85%)
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.