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 (%)
Oct 29, 2004 3.150 3.178 3.150 3.178 600 +0.03(+0.89%)
Oct 28, 2004 3.150 3.300 3.150 3.150 2,600 -0.05(-1.56%)
Oct 27, 2004 3.150 3.290 3.150 3.200 2,200 -0.10(-3.03%)
Oct 26, 2004 3.010 3.300 3.010 3.300 7,100 +0.15(+4.76%)
Oct 25, 2004 3.240 3.240 3.110 3.150 3,000 +0.02(+0.64%)
Oct 22, 2004 3.160 3.190 3.110 3.130 3,800 +0.01(+0.29%)
Oct 21, 2004 3.190 3.200 3.100 3.121 14,200 -0.06(-1.86%)
Oct 20, 2004 3.240 3.240 3.050 3.180 3,500 +0.04(+1.27%)
Oct 19, 2004 3.240 3.240 3.090 3.140 8,200 +0.03(+0.96%)
Oct 18, 2004 3.110 3.230 3.110 3.110 8,400 -0.13(-4.01%)
Oct 15, 2004 3.150 3.240 3.120 3.240 14,100 +0.13(+4.15%)
Oct 14, 2004 3.250 3.250 3.111 3.111 9,200 -0.03(-0.89%)
Oct 13, 2004 3.200 3.230 3.100 3.139 12,500 +0.08(+2.58%)
Oct 12, 2004 3.061 3.150 3.050 3.060 8,200 -0.05(-1.61%)
Oct 11, 2004 3.111 3.121 3.070 3.110 2,600 -0.04(-1.27%)
Oct 08, 2004 3.050 3.150 3.050 3.150 2,800 +0.01(+0.32%)
Oct 07, 2004 3.050 3.140 3.050 3.140 2,100 -0.01(-0.32%)
Oct 06, 2004 3.061 3.150 3.061 3.150 2,100 +0.03(+0.96%)
Oct 05, 2004 3.170 3.170 3.120 3.120 1,400 +0.00(+0.00%)
Oct 04, 2004 3.130 3.130 3.120 3.120 2,000 -0.05(-1.58%)
Oct 01, 2004 3.061 3.190 3.051 3.170 8,700 +0.17(+5.67%)
Sep 30, 2004 3.010 3.150 3.000 3.000 8,400 -0.13(-4.15%)
Sep 29, 2004 3.101 3.130 3.100 3.130 1,200 +0.07(+2.25%)
Sep 28, 2004 3.070 3.140 3.060 3.061 4,200 -0.08(-2.52%)
Sep 27, 2004 3.200 3.230 2.980 3.140 26,400 -0.07(-2.18%)
Sep 24, 2004 3.280 3.280 3.130 3.210 6,000 +0.00(+0.00%)
Sep 23, 2004 3.215 3.215 3.130 3.210 2,500 -0.02(-0.62%)
Sep 22, 2004 3.130 3.230 3.130 3.230 8,500 +0.05(+1.57%)
Sep 21, 2004 3.170 3.250 3.150 3.180 8,900 -0.01(-0.31%)
Sep 20, 2004 3.190 3.190 3.160 3.190 3,400 -0.01(-0.31%)
Sep 17, 2004 3.150 3.240 3.150 3.200 12,900 +0.10(+3.23%)
Sep 16, 2004 3.200 3.200 3.100 3.100 9,900 -0.09(-2.82%)
Sep 15, 2004 3.121 3.200 3.110 3.190 3,400 -0.01(-0.31%)
Sep 14, 2004 3.200 3.200 3.180 3.200 1,000 +0.06(+1.91%)
Sep 13, 2004 3.250 3.260 3.080 3.140 14,100 -0.11(-3.38%)
Sep 10, 2004 3.260 3.260 3.200 3.250 8,500 +0.12(+3.83%)
Sep 09, 2004 3.010 3.250 3.010 3.130 19,700 +0.03(+0.97%)
Sep 08, 2004 3.070 3.130 3.070 3.100 1,200 +0.00(+0.00%)
Sep 07, 2004 3.020 3.100 3.020 3.100 5,900 +0.06(+1.97%)
Sep 03, 2004 3.000 3.080 3.000 3.040 10,600 +0.04(+1.33%)
Sep 02, 2004 3.010 3.011 3.000 3.000 3,500 -0.03(-0.99%)
Sep 01, 2004 3.200 3.200 3.000 3.030 9,400 -0.01(-0.33%)
Aug 31, 2004 3.110 3.120 3.010 3.040 12,900 +0.03(+0.96%)
Aug 30, 2004 3.010 3.011 3.000 3.011 4,700 -0.05(-1.60%)
Aug 27, 2004 3.089 3.089 3.050 3.060 3,700 -0.04(-1.29%)
Aug 26, 2004 3.100 3.150 3.000 3.100 23,100 -0.05(-1.59%)
Aug 25, 2004 3.250 3.250 3.130 3.150 4,500 -0.10(-3.08%)
Aug 24, 2004 3.349 3.349 3.250 3.250 800 +0.00(+0.00%)
Aug 23, 2004 3.010 3.340 3.010 3.250 12,100 +0.20(+6.56%)
Aug 20, 2004 3.050 3.070 3.050 3.050 6,600 +0.01(+0.33%)
Aug 19, 2004 3.110 3.110 2.980 3.040 11,700 -0.09(-2.88%)
Aug 18, 2004 3.220 3.220 3.060 3.130 3,100 +0.01(+0.32%)
Aug 17, 2004 3.080 3.150 3.080 3.120 3,100 +0.03(+0.97%)
Aug 16, 2004 3.090 3.120 3.060 3.090 6,900 +0.04(+1.31%)
Aug 13, 2004 3.050 3.220 3.050 3.050 6,000 +0.00(+0.00%)
Aug 12, 2004 3.051 3.076 3.050 3.050 8,800 -0.06(-1.90%)
Aug 11, 2004 3.050 3.110 3.050 3.109 3,400 +0.06(+1.93%)
Aug 10, 2004 3.240 3.240 3.001 3.050 4,200 +0.10(+3.39%)
Aug 09, 2004 3.010 3.070 2.910 2.950 10,900 -0.08(-2.64%)
Aug 06, 2004 3.130 3.220 3.020 3.030 9,900 -0.07(-2.26%)
Aug 05, 2004 3.150 3.230 3.010 3.100 5,900 -0.05(-1.56%)
Aug 04, 2004 3.260 3.260 2.800 3.149 26,300 -0.22(-6.53%)
Aug 03, 2004 3.450 3.450 3.250 3.369 11,317 -0.07(-2.06%)
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.