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 29, 2018 18.60 18.60 18.60 0 +0.00(+0.00%)
Mar 28, 2018 18.45 18.80 18.45 18.60 94,421 +0.20(+1.09%)
Mar 27, 2018 18.60 18.90 18.35 18.40 61,070 -0.10(-0.54%)
Mar 26, 2018 18.50 18.60 18.15 18.50 46,538 +0.15(+0.82%)
Mar 23, 2018 18.40 18.75 18.25 18.35 50,704 -0.05(-0.27%)
Mar 22, 2018 18.50 18.85 18.16 18.40 72,134 -0.30(-1.60%)
Mar 21, 2018 18.65 18.98 18.57 18.70 77,783 +0.05(+0.27%)
Mar 20, 2018 18.60 18.80 18.55 18.65 69,404 +0.00(+0.00%)
Mar 19, 2018 18.75 18.95 18.50 18.65 51,577 -0.10(-0.53%)
Mar 16, 2018 18.85 19.00 18.75 18.75 96,056 -0.15(-0.79%)
Mar 15, 2018 18.90 19.00 18.70 18.90 61,708 +0.05(+0.27%)
Mar 14, 2018 18.95 19.05 18.65 18.85 37,600 -0.05(-0.26%)
Mar 13, 2018 18.98 19.10 18.85 18.90 76,857 +0.00(+0.00%)
Mar 12, 2018 19.25 19.25 18.70 18.90 72,879 -0.35(-1.82%)
Mar 09, 2018 18.50 19.35 18.20 19.25 64,640 +0.85(+4.62%)
Mar 08, 2018 19.10 19.10 17.75 18.40 109,844 -0.65(-3.41%)
Mar 07, 2018 18.45 19.10 18.45 19.05 64,096 +0.40(+2.14%)
Mar 06, 2018 18.45 18.75 18.15 18.65 37,611 +0.25(+1.36%)
Mar 05, 2018 18.10 18.55 18.00 18.40 41,181 +0.30(+1.66%)
Mar 02, 2018 17.80 18.20 17.80 18.10 71,493 +0.20(+1.12%)
Mar 01, 2018 17.85 18.07 17.65 17.90 61,893 +0.05(+0.28%)
Feb 28, 2018 18.52 18.59 17.85 17.85 52,940 -0.65(-3.51%)
Feb 27, 2018 18.65 18.70 18.30 18.50 84,857 -0.20(-1.07%)
Feb 26, 2018 18.45 18.70 18.25 18.70 82,065 +0.40(+2.19%)
Feb 23, 2018 18.05 18.45 17.95 18.30 55,895 +0.25(+1.39%)
Feb 22, 2018 18.25 18.25 17.95 18.05 38,368 -0.20(-1.10%)
Feb 21, 2018 18.25 18.60 18.15 18.25 39,176 +0.00(+0.00%)
Feb 20, 2018 18.60 18.70 18.20 18.25 35,337 -0.35(-1.88%)
Feb 16, 2018 18.60 18.60 18.60 0 -0.05(-0.27%)
Feb 15, 2018 18.50 18.75 18.15 18.65 57,014 +0.25(+1.36%)
Feb 14, 2018 18.15 18.70 17.91 18.40 57,097 +0.15(+0.82%)
Feb 13, 2018 18.25 18.25 18.05 18.25 32,865 +0.00(+0.00%)
Feb 12, 2018 18.25 18.45 17.95 18.25 45,332 +0.05(+0.27%)
Feb 09, 2018 18.35 18.48 17.70 18.20 72,893 -0.10(-0.55%)
Feb 08, 2018 19.00 19.30 18.25 18.30 64,885 -0.65(-3.43%)
Feb 07, 2018 18.40 19.10 18.40 18.95 149,105 +0.55(+2.99%)
Feb 06, 2018 18.40 18.90 18.15 18.40 97,760 -0.50(-2.65%)
Feb 05, 2018 19.65 19.75 18.73 18.90 77,785 -0.80(-4.06%)
Feb 02, 2018 19.45 19.90 19.35 19.70 105,383 +0.25(+1.29%)
Feb 01, 2018 19.20 19.50 18.85 19.45 99,572 +0.10(+0.52%)
Jan 31, 2018 19.95 20.00 19.15 19.35 109,275 -0.45(-2.27%)
Jan 30, 2018 19.50 19.95 19.50 19.80 54,508 +0.15(+0.76%)
Jan 29, 2018 19.90 20.00 19.50 19.65 65,234 -0.25(-1.26%)
Jan 26, 2018 19.75 20.10 19.52 19.90 127,274 +0.15(+0.76%)
Jan 25, 2018 19.95 20.00 19.40 19.75 317,364 +0.00(+0.00%)
Jan 24, 2018 19.65 19.90 19.45 19.75 185,914 +0.10(+0.51%)
Jan 23, 2018 19.60 19.75 19.50 19.65 41,731 +0.10(+0.51%)
Jan 22, 2018 19.35 19.60 19.20 19.55 55,268 +0.05(+0.26%)
Jan 19, 2018 19.25 19.50 19.11 19.50 45,625 +0.20(+1.04%)
Jan 18, 2018 19.80 19.80 19.15 19.30 55,892 -0.50(-2.53%)
Jan 17, 2018 19.70 19.80 19.40 19.80 113,599 +0.10(+0.51%)
Jan 16, 2018 19.80 19.80 19.35 19.70 83,748 +0.15(+0.77%)
Jan 12, 2018 19.55 19.55 19.55 0 -0.15(-0.76%)
Jan 11, 2018 19.75 19.80 19.50 19.70 39,363 -0.10(-0.51%)
Jan 10, 2018 19.50 19.75 19.50 19.80 45,818 +0.35(+1.80%)
Jan 09, 2018 19.40 19.70 19.15 19.45 50,445 +0.15(+0.78%)
Jan 08, 2018 19.20 19.45 18.97 19.30 37,757 +0.10(+0.52%)
Jan 05, 2018 19.05 19.25 18.91 19.20 37,756 +0.15(+0.79%)
Jan 04, 2018 19.00 19.15 18.75 19.05 44,082 +0.10(+0.53%)
Jan 03, 2018 19.25 19.45 18.80 18.95 61,469 -0.40(-2.07%)
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.