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 30, 2015 7.750 7.800 7.590 7.660 32,995 -0.05(-0.65%)
Oct 29, 2015 7.810 7.850 7.710 7.710 39,065 -0.10(-1.28%)
Oct 28, 2015 7.710 7.940 7.660 7.810 78,803 +0.19(+2.49%)
Oct 27, 2015 8.060 8.060 7.610 7.620 83,329 -0.36(-4.51%)
Oct 26, 2015 8.100 8.180 7.920 7.980 30,875 -0.10(-1.24%)
Oct 23, 2015 8.180 8.244 8.080 8.080 54,479 -0.09(-1.10%)
Oct 22, 2015 7.960 8.170 7.950 8.170 18,609 +0.26(+3.29%)
Oct 21, 2015 8.130 8.140 7.890 7.910 32,697 -0.18(-2.22%)
Oct 20, 2015 7.900 8.290 7.900 8.090 62,238 +0.17(+2.15%)
Oct 19, 2015 7.990 7.990 7.840 7.920 38,622 -0.06(-0.75%)
Oct 16, 2015 7.830 8.020 7.825 7.980 48,050 +0.18(+2.31%)
Oct 15, 2015 7.840 7.890 7.780 7.800 40,587 -0.01(-0.13%)
Oct 14, 2015 8.010 8.010 7.810 7.810 23,631 -0.16(-2.01%)
Oct 13, 2015 7.960 8.090 7.910 7.970 43,905 -0.03(-0.38%)
Oct 12, 2015 8.090 8.090 7.910 8.000 15,727 -0.07(-0.87%)
Oct 09, 2015 8.170 8.170 8.050 8.070 27,512 -0.08(-0.98%)
Oct 08, 2015 8.170 8.200 8.130 8.150 27,192 -0.02(-0.24%)
Oct 07, 2015 8.130 8.180 8.080 8.170 37,091 +0.13(+1.62%)
Oct 06, 2015 8.080 8.120 7.750 8.040 20,683 -0.08(-0.99%)
Oct 05, 2015 8.040 8.180 8.040 8.120 35,759 +0.12(+1.50%)
Oct 02, 2015 7.690 8.050 7.540 8.000 36,294 +0.25(+3.23%)
Oct 01, 2015 8.000 8.000 7.690 7.750 32,169 -0.22(-2.76%)
Sep 30, 2015 8.000 8.029 7.900 7.970 24,167 +0.08(+1.01%)
Sep 29, 2015 7.920 7.986 7.840 7.890 23,182 +0.05(+0.64%)
Sep 28, 2015 7.990 8.100 7.790 7.840 43,311 -0.17(-2.12%)
Sep 25, 2015 8.210 8.300 8.000 8.010 35,643 -0.08(-0.99%)
Sep 24, 2015 7.760 8.130 7.760 8.090 64,690 +0.25(+3.19%)
Sep 23, 2015 8.370 8.410 7.730 7.840 117,163 -0.55(-6.56%)
Sep 22, 2015 8.280 8.484 8.250 8.390 29,484 -0.02(-0.24%)
Sep 21, 2015 8.550 8.659 8.400 8.410 48,390 -0.06(-0.71%)
Sep 18, 2015 8.270 8.520 8.223 8.470 34,072 +0.10(+1.19%)
Sep 17, 2015 8.300 8.578 8.300 8.370 33,947 +0.04(+0.48%)
Sep 16, 2015 8.320 8.750 8.320 8.330 129,396 -0.04(-0.48%)
Sep 15, 2015 8.180 8.390 8.140 8.370 26,879 +0.18(+2.20%)
Sep 14, 2015 8.150 8.300 7.980 8.190 23,522 +0.07(+0.86%)
Sep 11, 2015 7.990 8.180 7.910 8.120 25,888 +0.15(+1.88%)
Sep 10, 2015 8.000 8.160 7.910 7.970 21,124 -0.04(-0.50%)
Sep 09, 2015 8.130 8.265 7.930 8.010 48,905 +0.02(+0.25%)
Sep 08, 2015 7.770 8.100 7.770 7.990 29,558 +0.32(+4.17%)
Sep 04, 2015 7.620 7.670 7.670 7.670 26,400 -0.04(-0.52%)
Sep 03, 2015 7.760 7.879 7.680 7.710 30,845 -0.04(-0.52%)
Sep 02, 2015 7.770 7.830 7.567 7.750 19,338 +0.11(+1.44%)
Sep 01, 2015 8.010 8.060 7.590 7.640 42,735 -0.53(-6.49%)
Aug 31, 2015 7.870 8.240 7.860 8.170 37,556 +0.20(+2.51%)
Aug 28, 2015 7.500 8.060 7.500 7.970 57,581 +0.41(+5.42%)
Aug 27, 2015 7.490 7.690 7.330 7.560 52,808 +0.19(+2.58%)
Aug 26, 2015 7.230 7.500 7.230 7.370 90,913 +0.26(+3.66%)
Aug 25, 2015 7.520 8.260 7.000 7.110 124,334 -0.04(-0.56%)
Aug 24, 2015 7.400 7.450 7.043 7.150 101,703 -0.15(-2.05%)
Aug 21, 2015 7.510 7.670 7.250 7.300 95,168 -0.39(-5.07%)
Aug 20, 2015 8.000 8.000 7.680 7.690 57,176 -0.28(-3.51%)
Aug 19, 2015 8.080 8.150 7.940 7.970 56,849 -0.21(-2.57%)
Aug 18, 2015 8.180 8.250 8.140 8.180 50,370 +0.01(+0.12%)
Aug 17, 2015 8.300 8.450 8.150 8.170 72,463 -0.12(-1.45%)
Aug 14, 2015 8.290 8.380 8.260 8.290 34,554 +0.07(+0.85%)
Aug 13, 2015 8.300 8.390 8.210 8.220 39,062 -0.06(-0.72%)
Aug 12, 2015 8.490 8.557 8.220 8.280 81,318 -0.22(-2.59%)
Aug 11, 2015 8.540 8.800 8.400 8.500 66,650 -0.12(-1.39%)
Aug 10, 2015 8.960 9.050 8.560 8.620 93,425 -0.25(-2.82%)
Aug 07, 2015 9.030 9.110 8.760 8.870 90,705 +0.05(+0.57%)
Aug 06, 2015 9.750 9.870 8.160 8.820 421,114 -2.06(-18.93%)
Aug 05, 2015 10.29 10.97 10.28 10.88 46,343 +0.68(+6.67%)
Aug 04, 2015 10.31 10.43 10.05 10.20 35,486 -0.06(-0.58%)
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.