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 (%)
Feb 28, 2019 16.83 17.19 16.77 17.05 40,114 +0.23(+1.37%)
Feb 27, 2019 16.68 16.97 16.62 16.82 45,479 +0.13(+0.78%)
Feb 26, 2019 16.73 16.92 16.59 16.69 48,254 -0.07(-0.42%)
Feb 25, 2019 17.02 17.17 16.74 16.76 41,289 -0.21(-1.24%)
Feb 22, 2019 17.19 17.19 16.61 16.97 33,200 -0.21(-1.22%)
Feb 21, 2019 16.74 17.19 16.70 17.18 33,688 +0.43(+2.57%)
Feb 20, 2019 17.13 17.31 16.67 16.75 88,569 -0.39(-2.28%)
Feb 19, 2019 16.68 17.14 16.57 17.14 90,848 +0.48(+2.88%)
Feb 15, 2019 16.36 16.78 16.25 16.66 49,800 +0.38(+2.33%)
Feb 14, 2019 16.30 16.41 16.23 16.28 44,293 -0.12(-0.73%)
Feb 13, 2019 16.57 16.63 16.33 16.40 60,817 -0.15(-0.91%)
Feb 12, 2019 16.32 16.71 16.32 16.55 43,403 +0.28(+1.72%)
Feb 11, 2019 15.89 16.28 15.89 16.27 67,423 +0.42(+2.65%)
Feb 08, 2019 15.86 16.00 15.75 15.85 84,100 +0.00(+0.00%)
Feb 07, 2019 16.16 16.25 15.80 15.85 74,023 -0.42(-2.58%)
Feb 06, 2019 16.34 16.43 16.10 16.27 31,997 -0.06(-0.37%)
Feb 05, 2019 16.39 16.53 16.15 16.33 36,148 -0.06(-0.37%)
Feb 04, 2019 16.49 16.60 16.24 16.39 41,428 -0.02(-0.12%)
Feb 01, 2019 16.43 16.50 16.20 16.41 28,800 -0.05(-0.30%)
Jan 31, 2019 16.34 16.49 16.32 16.46 40,806 +0.10(+0.61%)
Jan 30, 2019 16.20 16.49 16.12 16.36 41,835 +0.25(+1.55%)
Jan 29, 2019 16.09 16.20 15.99 16.11 47,424 -0.04(-0.25%)
Jan 28, 2019 16.36 16.41 15.94 16.15 45,468 -0.22(-1.34%)
Jan 25, 2019 16.19 16.43 16.08 16.37 45,600 +0.21(+1.30%)
Jan 24, 2019 16.20 16.21 15.83 16.16 41,569 -0.09(-0.55%)
Jan 23, 2019 16.00 16.27 15.97 16.25 49,914 +0.29(+1.82%)
Jan 22, 2019 15.87 16.00 15.37 15.96 54,049 +0.09(+0.57%)
Jan 18, 2019 15.73 16.04 15.70 15.87 41,200 +0.21(+1.34%)
Jan 17, 2019 15.69 15.76 15.50 15.66 51,294 +0.18(+1.16%)
Jan 16, 2019 15.32 15.86 15.26 15.48 59,381 +0.16(+1.04%)
Jan 15, 2019 15.42 15.50 15.13 15.32 206,154 -0.03(-0.20%)
Jan 14, 2019 15.52 15.52 15.16 15.35 52,245 -0.16(-1.03%)
Jan 11, 2019 15.14 15.60 15.14 15.51 57,900 +0.36(+2.38%)
Jan 10, 2019 15.05 15.35 15.05 15.15 28,981 +0.09(+0.60%)
Jan 09, 2019 15.37 15.56 15.00 15.06 35,005 -0.30(-1.95%)
Jan 08, 2019 15.06 15.51 14.37 15.36 36,653 +0.26(+1.72%)
Jan 07, 2019 15.36 15.41 14.91 15.10 72,538 -0.31(-2.01%)
Jan 04, 2019 14.57 15.43 14.57 15.41 68,400 +0.95(+6.57%)
Jan 03, 2019 14.39 14.60 14.19 14.46 53,963 +0.06(+0.42%)
Jan 02, 2019 14.17 14.59 13.70 14.40 74,251 +0.09(+0.63%)
Dec 31, 2018 14.09 14.33 13.64 14.31 136,200 +0.21(+1.49%)
Dec 28, 2018 14.38 14.59 14.05 14.10 70,600 -0.25(-1.74%)
Dec 27, 2018 14.27 14.55 13.99 14.35 61,464 -0.06(-0.42%)
Dec 26, 2018 14.39 14.67 14.17 14.41 50,727 +0.08(+0.56%)
Dec 24, 2018 14.70 14.71 14.33 14.33 20,100 -0.40(-2.72%)
Dec 21, 2018 14.96 15.04 14.36 14.73 151,300 -0.31(-2.06%)
Dec 20, 2018 15.15 15.25 14.83 15.04 64,224 -0.19(-1.25%)
Dec 19, 2018 15.26 15.58 15.16 15.23 39,009 -0.07(-0.46%)
Dec 18, 2018 15.75 15.85 15.21 15.30 68,143 -0.44(-2.80%)
Dec 17, 2018 15.59 15.89 15.41 15.74 62,961 +0.15(+0.96%)
Dec 14, 2018 15.56 15.99 15.56 15.59 54,600 -0.48(-2.99%)
Dec 13, 2018 16.01 16.08 15.66 16.07 60,785 +0.12(+0.75%)
Dec 12, 2018 15.90 16.29 15.88 15.95 57,644 +0.13(+0.82%)
Dec 11, 2018 15.73 16.02 15.50 15.82 63,471 +0.17(+1.09%)
Dec 10, 2018 15.81 15.96 15.52 15.65 45,814 -0.15(-0.95%)
Dec 07, 2018 15.98 16.19 15.77 15.80 83,000 -0.22(-1.37%)
Dec 06, 2018 15.98 16.10 15.82 16.02 75,323 -0.03(-0.19%)
Dec 04, 2018 16.51 16.51 15.88 16.05 140,600 -0.47(-2.85%)
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.