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, 2011 8.000 8.190 7.910 8.050 128,369 +0.10(+1.26%)
Feb 25, 2011 7.680 7.980 7.661 7.950 28,460 +0.29(+3.79%)
Feb 24, 2011 7.670 7.710 7.610 7.660 19,838 +0.00(+0.00%)
Feb 23, 2011 7.810 7.864 7.520 7.660 51,960 -0.22(-2.79%)
Feb 22, 2011 7.780 7.980 7.720 7.880 52,625 +0.10(+1.29%)
Feb 18, 2011 8.000 8.020 7.700 7.780 86,133 -0.19(-2.38%)
Feb 17, 2011 8.000 8.100 7.924 7.970 114,595 -0.09(-1.12%)
Feb 16, 2011 8.050 8.230 8.000 8.060 187,255 +0.16(+2.03%)
Feb 15, 2011 7.480 7.910 7.480 7.900 66,874 +0.38(+5.05%)
Feb 14, 2011 7.440 7.540 7.400 7.520 37,301 +0.10(+1.35%)
Feb 11, 2011 7.490 7.530 7.400 7.420 27,371 -0.07(-0.93%)
Feb 10, 2011 7.400 7.490 7.300 7.490 25,902 +0.02(+0.27%)
Feb 09, 2011 7.410 7.560 7.400 7.470 27,938 +0.04(+0.54%)
Feb 08, 2011 7.360 7.440 7.350 7.430 19,477 +0.07(+0.95%)
Feb 07, 2011 7.580 7.580 7.330 7.360 75,535 -0.16(-2.13%)
Feb 04, 2011 7.540 7.640 7.450 7.520 41,728 +0.02(+0.27%)
Feb 03, 2011 7.640 7.680 7.500 7.500 24,488 -0.14(-1.83%)
Feb 02, 2011 7.450 7.960 7.410 7.640 80,321 +0.19(+2.55%)
Feb 01, 2011 7.410 7.450 7.350 7.450 22,220 +0.11(+1.50%)
Jan 31, 2011 7.390 7.400 7.310 7.340 22,716 +0.02(+0.27%)
Jan 28, 2011 7.440 7.440 7.300 7.320 25,693 -0.16(-2.14%)
Jan 27, 2011 7.400 7.520 7.220 7.480 21,558 +0.11(+1.49%)
Jan 26, 2011 7.410 7.429 7.300 7.370 22,189 -0.05(-0.67%)
Jan 25, 2011 7.410 7.470 7.350 7.420 50,176 -0.09(-1.20%)
Jan 24, 2011 7.340 7.600 7.310 7.510 37,281 +0.25(+3.44%)
Jan 21, 2011 7.430 7.430 7.250 7.260 35,771 +0.00(+0.00%)
Jan 20, 2011 7.300 7.320 7.250 7.260 91,859 -0.04(-0.55%)
Jan 19, 2011 7.390 7.390 7.260 7.300 49,723 -0.01(-0.14%)
Jan 18, 2011 7.250 7.350 7.250 7.310 44,213 +0.08(+1.11%)
Jan 14, 2011 7.300 7.300 7.150 7.230 36,042 -0.05(-0.69%)
Jan 13, 2011 7.140 7.300 7.140 7.280 40,287 +0.09(+1.25%)
Jan 12, 2011 7.150 7.269 7.130 7.190 39,478 +0.06(+0.84%)
Jan 11, 2011 7.050 7.200 6.960 7.130 52,956 +0.09(+1.28%)
Jan 10, 2011 7.400 7.480 6.990 7.040 113,920 -0.37(-4.99%)
Jan 07, 2011 7.460 7.500 7.220 7.410 85,311 -0.07(-0.94%)
Jan 06, 2011 7.530 7.710 7.390 7.480 27,707 -0.02(-0.27%)
Jan 05, 2011 7.570 7.730 7.400 7.500 64,920 -0.15(-1.96%)
Jan 04, 2011 7.890 7.920 7.480 7.650 66,177 -0.14(-1.80%)
Jan 03, 2011 7.420 7.980 7.320 7.790 93,612 +0.40(+5.41%)
Dec 31, 2010 7.560 7.810 7.390 7.390 62,024 -0.15(-1.99%)
Dec 30, 2010 7.350 7.680 7.260 7.540 34,938 +0.13(+1.75%)
Dec 29, 2010 7.260 7.500 7.251 7.410 32,397 +0.13(+1.79%)
Dec 28, 2010 7.350 7.449 7.200 7.280 45,455 -0.02(-0.27%)
Dec 27, 2010 7.380 7.480 7.240 7.300 37,061 -0.05(-0.68%)
Dec 23, 2010 7.400 7.500 7.320 7.350 17,662 -0.07(-0.94%)
Dec 22, 2010 7.590 7.620 7.200 7.420 57,186 -0.12(-1.59%)
Dec 21, 2010 7.500 7.829 7.480 7.540 54,951 +0.05(+0.67%)
Dec 20, 2010 7.740 7.740 7.250 7.490 102,293 -0.27(-3.48%)
Dec 17, 2010 7.740 7.920 7.551 7.760 32,660 +0.07(+0.91%)
Dec 16, 2010 8.050 8.230 7.570 7.690 70,976 -0.36(-4.47%)
Dec 15, 2010 7.780 8.270 7.290 8.050 220,152 +0.27(+3.47%)
Dec 14, 2010 7.320 7.970 7.320 7.780 149,633 +0.51(+7.02%)
Dec 13, 2010 7.200 7.390 7.100 7.270 54,116 +0.13(+1.82%)
Dec 10, 2010 6.970 7.190 6.950 7.140 48,015 +0.17(+2.44%)
Dec 09, 2010 7.030 7.030 6.920 6.970 24,682 +0.03(+0.43%)
Dec 08, 2010 6.930 7.060 6.880 6.940 38,306 +0.06(+0.87%)
Dec 07, 2010 6.760 7.080 6.750 6.880 75,693 +0.23(+3.46%)
Dec 06, 2010 6.730 6.730 6.570 6.650 47,208 -0.06(-0.89%)
Dec 03, 2010 6.510 6.730 6.510 6.710 41,702 +0.14(+2.13%)
Dec 02, 2010 6.510 6.750 6.490 6.570 46,564 +0.10(+1.57%)
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.