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 (%)
Sep 29, 2020 16.51 16.51 16.51 0 +0.02(+0.12%)
Sep 28, 2020 16.48 16.50 16.45 16.49 208,983 +0.02(+0.12%)
Sep 25, 2020 16.48 16.50 16.47 16.47 208,200 -0.01(-0.06%)
Sep 24, 2020 16.49 16.51 16.47 16.48 525,932 -0.01(-0.06%)
Sep 23, 2020 16.46 16.50 16.45 16.49 135,062 +0.00(+0.00%)
Sep 22, 2020 16.46 16.50 16.45 16.49 439,425 +0.01(+0.06%)
Sep 21, 2020 16.45 16.50 16.45 16.48 1,107,284 +0.01(+0.06%)
Sep 18, 2020 15.62 16.49 15.53 16.47 1,840,100 +0.93(+5.98%)
Sep 17, 2020 15.54 15.60 15.52 15.54 65,293 -0.02(-0.13%)
Sep 16, 2020 15.63 15.69 15.54 15.56 74,277 -0.07(-0.45%)
Sep 15, 2020 15.65 15.70 15.60 15.63 42,300 -0.01(-0.06%)
Sep 14, 2020 15.61 15.66 15.60 15.64 32,162 +0.02(+0.13%)
Sep 11, 2020 15.58 15.67 15.55 15.62 60,800 +0.03(+0.19%)
Sep 10, 2020 15.63 15.73 15.58 15.59 34,531 -0.04(-0.26%)
Sep 09, 2020 15.70 15.83 15.61 15.63 49,362 -0.05(-0.32%)
Sep 08, 2020 15.68 15.73 15.52 15.68 59,846 +0.02(+0.13%)
Sep 04, 2020 15.63 15.70 15.50 15.66 173,700 -0.02(-0.13%)
Sep 03, 2020 15.73 15.95 15.64 15.68 97,967 -0.04(-0.25%)
Sep 02, 2020 15.59 15.77 15.57 15.72 214,903 +0.10(+0.64%)
Sep 01, 2020 15.64 15.69 15.46 15.62 93,475 +0.00(+0.00%)
Aug 31, 2020 15.69 15.85 15.60 15.62 204,627 -0.17(-1.08%)
Aug 28, 2020 15.84 15.92 15.63 15.79 75,100 -0.10(-0.63%)
Aug 27, 2020 15.98 16.02 15.86 15.89 149,998 -0.04(-0.25%)
Aug 26, 2020 15.87 15.97 15.78 15.93 42,433 +0.03(+0.19%)
Aug 25, 2020 15.89 15.98 15.86 15.90 63,391 +0.04(+0.25%)
Aug 24, 2020 15.89 15.93 15.81 15.86 90,212 -0.03(-0.19%)
Aug 21, 2020 15.68 15.99 15.62 15.89 158,900 +0.16(+1.02%)
Aug 20, 2020 15.65 15.77 15.61 15.73 110,598 +0.07(+0.45%)
Aug 19, 2020 15.61 15.78 15.58 15.66 116,863 +0.05(+0.32%)
Aug 18, 2020 15.63 15.68 15.56 15.61 109,090 -0.01(-0.06%)
Aug 17, 2020 15.61 15.70 15.51 15.62 140,253 +0.02(+0.13%)
Aug 14, 2020 15.06 15.92 14.95 15.60 587,800 +0.56(+3.72%)
Aug 13, 2020 15.00 15.22 14.89 15.04 129,074 +0.02(+0.13%)
Aug 12, 2020 15.06 15.10 14.95 15.02 67,679 +0.05(+0.33%)
Aug 11, 2020 14.94 15.14 14.80 14.97 107,900 +0.04(+0.27%)
Aug 10, 2020 14.96 15.00 14.80 14.93 180,685 +0.01(+0.07%)
Aug 07, 2020 14.90 14.99 14.76 14.92 137,300 +0.02(+0.13%)
Aug 06, 2020 14.98 14.98 14.85 14.90 127,297 -0.03(-0.20%)
Aug 05, 2020 14.98 15.01 14.76 14.93 106,802 -0.01(-0.07%)
Aug 04, 2020 14.96 14.97 14.78 14.94 58,090 -0.03(-0.20%)
Aug 03, 2020 14.81 14.99 14.81 14.97 76,030 +0.16(+1.08%)
Jul 31, 2020 14.92 14.94 14.61 14.81 79,100 -0.12(-0.80%)
Jul 30, 2020 14.87 15.00 14.85 14.93 68,496 -0.04(-0.27%)
Jul 29, 2020 14.95 15.00 14.91 14.97 62,867 +0.07(+0.47%)
Jul 28, 2020 14.86 15.00 14.84 14.90 79,592 -0.02(-0.13%)
Jul 27, 2020 14.63 14.95 14.63 14.92 95,180 +0.30(+2.05%)
Jul 24, 2020 14.54 15.19 14.29 14.62 397,400 +0.11(+0.79%)
Jul 23, 2020 14.20 14.57 14.19 14.51 38,834 +0.29(+2.08%)
Jul 22, 2020 14.31 14.31 14.12 14.21 201,249 -0.11(-0.77%)
Jul 21, 2020 14.79 15.00 13.55 14.32 681,366 -0.39(-2.65%)
Jul 20, 2020 14.75 14.81 14.66 14.71 118,835 -0.13(-0.91%)
Jul 17, 2020 14.96 15.02 14.76 14.85 216,200 -0.12(-0.84%)
Jul 16, 2020 14.99 15.12 14.90 14.97 457,888 -0.04(-0.27%)
Jul 15, 2020 15.01 15.09 14.88 15.01 204,591 +0.11(+0.74%)
Jul 14, 2020 15.07 15.15 14.81 14.90 139,779 -0.21(-1.39%)
Jul 13, 2020 15.28 15.35 15.08 15.11 83,078 -0.04(-0.26%)
Jul 10, 2020 15.47 15.48 14.66 15.15 676,100 -0.32(-2.07%)
Jul 09, 2020 15.46 15.54 15.42 15.47 68,468 -0.02(-0.13%)
Jul 08, 2020 15.48 15.52 15.40 15.49 116,800 +0.03(+0.19%)
Jul 07, 2020 15.49 15.56 15.38 15.46 104,483 -0.04(-0.26%)
Jul 06, 2020 15.65 15.67 15.46 15.50 142,939 -0.13(-0.83%)
Jul 02, 2020 15.44 15.79 15.36 15.63 220,500 +0.24(+1.56%)
Jul 01, 2020 15.37 15.41 15.32 15.39 95,021 +0.00(+0.00%)
Jun 30, 2020 15.47 15.47 15.34 15.39 74,606 -0.04(-0.29%)
Jun 29, 2020 15.35 15.45 15.25 15.44 122,150 +0.11(+0.68%)
Jun 26, 2020 15.38 15.43 15.30 15.33 116,400 -0.09(-0.58%)
Jun 25, 2020 15.49 15.49 15.35 15.42 87,766 -0.10(-0.64%)
Jun 24, 2020 15.38 15.65 15.30 15.52 279,070 +0.09(+0.58%)
Jun 23, 2020 15.44 15.50 15.41 15.43 121,146 +0.03(+0.19%)
Jun 22, 2020 15.43 15.50 15.34 15.40 124,693 -0.03(-0.19%)
Jun 19, 2020 15.45 15.49 15.31 15.43 219,700 -0.02(-0.13%)
Jun 18, 2020 15.45 15.56 15.40 15.45 72,119 -0.06(-0.39%)
Jun 17, 2020 15.50 15.60 15.45 15.51 161,747 -0.03(-0.19%)
Jun 16, 2020 15.62 15.63 15.47 15.54 193,833 +0.01(+0.06%)
Jun 15, 2020 15.25 15.53 15.16 15.53 242,791 +0.14(+0.91%)
Jun 12, 2020 15.58 15.61 15.36 15.39 563,700 -0.06(-0.39%)
Jun 11, 2020 15.56 15.59 15.36 15.45 668,196 +0.35(+2.32%)
Jun 10, 2020 15.13 15.21 15.01 15.10 109,136 -0.02(-0.13%)
Jun 09, 2020 15.30 15.31 15.11 15.12 128,831 -0.19(-1.24%)
Jun 08, 2020 15.33 15.45 15.11 15.31 168,783 +0.10(+0.66%)
Jun 05, 2020 15.33 15.42 15.19 15.21 130,000 +0.00(+0.00%)
Jun 04, 2020 15.05 15.29 14.96 15.21 115,822 +0.28(+1.88%)
Jun 03, 2020 15.37 15.52 14.90 14.93 204,070 -0.29(-1.91%)
Jun 02, 2020 15.32 15.38 15.11 15.22 214,454 +0.02(+0.13%)
Jun 01, 2020 15.29 15.41 15.20 15.20 244,191 +0.09(+0.60%)
May 29, 2020 15.01 15.15 14.89 15.11 173,200 +0.08(+0.53%)
May 28, 2020 15.11 15.23 14.99 15.03 198,087 -0.04(-0.27%)
May 27, 2020 15.15 15.21 15.02 15.07 205,029 +0.13(+0.87%)
May 26, 2020 15.03 15.11 14.91 14.94 156,083 +0.03(+0.20%)
May 22, 2020 14.85 15.00 14.48 14.91 357,300 +0.10(+0.68%)
May 21, 2020 14.63 14.84 14.63 14.81 179,060 +0.11(+0.75%)
May 20, 2020 15.15 15.35 14.59 14.70 357,616 -0.31(-2.07%)
May 19, 2020 15.23 15.42 15.00 15.01 84,107 -0.22(-1.44%)
May 18, 2020 15.05 15.25 15.04 15.23 134,208 +0.21(+1.43%)
May 15, 2020 15.13 15.25 14.96 15.02 161,200 -0.09(-0.63%)
May 14, 2020 14.92 15.24 14.66 15.11 110,583 +0.06(+0.40%)
May 13, 2020 15.21 15.24 14.89 15.05 127,506 -0.18(-1.18%)
May 12, 2020 15.42 15.49 15.10 15.23 125,227 -0.17(-1.10%)
May 11, 2020 15.58 15.59 15.38 15.40 256,313 -0.23(-1.47%)
May 08, 2020 15.49 15.73 15.47 15.63 141,300 +0.22(+1.43%)
May 07, 2020 15.48 15.64 15.26 15.41 188,406 +0.07(+0.46%)
May 06, 2020 15.40 15.58 15.21 15.34 174,593 -0.03(-0.20%)
May 05, 2020 15.40 15.43 15.20 15.37 171,831 +0.04(+0.26%)
May 04, 2020 14.95 15.42 14.82 15.33 225,039 +0.29(+1.93%)
May 01, 2020 15.09 15.18 14.82 15.04 539,400 -0.06(-0.40%)
Apr 30, 2020 15.61 15.70 15.00 15.10 280,558 -0.55(-3.51%)
Apr 29, 2020 15.64 15.84 15.58 15.65 514,659 -0.02(-0.13%)
Apr 28, 2020 15.41 15.74 15.20 15.67 274,503 +0.37(+2.42%)
Apr 27, 2020 15.34 15.50 15.18 15.30 109,559 +0.03(+0.20%)
Apr 24, 2020 15.40 15.46 15.18 15.27 145,800 -0.11(-0.72%)
Apr 23, 2020 15.49 15.66 15.29 15.38 412,385 -0.13(-0.84%)
Apr 22, 2020 15.38 15.59 15.30 15.51 160,152 +0.19(+1.24%)
Apr 21, 2020 15.10 15.56 15.04 15.32 158,215 +0.12(+0.79%)
Apr 20, 2020 15.18 15.34 15.05 15.20 140,363 +0.04(+0.23%)
Apr 17, 2020 15.55 15.55 15.15 15.16 192,000 -0.18(-1.14%)
Apr 16, 2020 15.35 15.39 15.12 15.34 185,227 +0.07(+0.46%)
Apr 15, 2020 15.20 15.39 15.01 15.27 169,959 -0.01(-0.07%)
Apr 14, 2020 15.44 15.69 15.20 15.28 114,517 -0.07(-0.46%)
Apr 13, 2020 15.30 15.48 15.21 15.35 170,701 +0.01(+0.07%)
Apr 09, 2020 15.30 15.59 15.12 15.34 115,100 +0.13(+0.85%)
Apr 08, 2020 15.20 15.49 15.14 15.21 232,527 +0.04(+0.26%)
Apr 07, 2020 15.15 15.28 15.00 15.17 156,227 +0.21(+1.40%)
Apr 06, 2020 15.08 15.09 14.75 14.96 200,530 +0.09(+0.61%)
Apr 03, 2020 15.00 15.08 14.71 14.87 187,900 -0.15(-1.00%)
Apr 02, 2020 14.89 15.16 14.79 15.02 241,694 +0.14(+0.94%)
Apr 01, 2020 14.80 15.34 14.66 14.88 202,386 -0.02(-0.13%)
Mar 31, 2020 14.90 15.10 14.77 14.90 179,439 +0.00(+0.00%)
Mar 30, 2020 14.85 15.05 14.78 14.90 252,104 +0.05(+0.34%)
Mar 27, 2020 14.58 15.07 14.45 14.85 371,600 +0.04(+0.27%)
Mar 26, 2020 14.52 15.14 14.52 14.81 478,772 +0.29(+2.00%)
Mar 25, 2020 13.78 14.52 13.72 14.52 364,167 +0.70(+5.07%)
Mar 24, 2020 13.47 14.39 13.47 13.82 591,365 +0.70(+5.34%)
Mar 23, 2020 12.76 13.35 11.86 13.12 340,219 +0.31(+2.42%)
Mar 20, 2020 13.21 13.71 12.64 12.81 478,700 -0.37(-2.81%)
Mar 19, 2020 11.17 13.27 10.97 13.18 666,269 +2.07(+18.63%)
Mar 18, 2020 13.22 13.31 10.71 11.11 631,475 -2.49(-18.31%)
Mar 17, 2020 13.83 13.83 12.37 13.60 362,624 -0.01(-0.07%)
Mar 16, 2020 13.99 14.46 13.50 13.61 438,019 -1.41(-9.39%)
Mar 13, 2020 14.03 15.30 13.98 15.02 333,700 +1.25(+9.08%)
Mar 12, 2020 14.31 14.35 13.13 13.77 850,726 -0.96(-6.52%)
Mar 11, 2020 15.06 15.17 14.47 14.73 814,965 -0.63(-4.10%)
Mar 10, 2020 15.50 15.58 15.15 15.36 504,858 +0.06(+0.39%)
Mar 09, 2020 15.45 15.46 15.04 15.30 554,025 -0.33(-2.11%)
Mar 06, 2020 15.85 15.86 15.60 15.63 371,500 -0.24(-1.51%)
Mar 05, 2020 15.88 15.91 15.84 15.87 330,356 -0.02(-0.13%)
Mar 04, 2020 15.94 15.94 15.87 15.89 145,212 +0.00(+0.00%)
Mar 03, 2020 15.91 15.92 15.85 15.89 230,897 -0.04(-0.25%)
Mar 02, 2020 15.93 15.95 15.85 15.93 328,918 +0.02(+0.13%)
Feb 28, 2020 15.97 16.00 15.72 15.91 517,800 -0.18(-1.12%)
Feb 27, 2020 16.11 16.12 16.05 16.09 599,372 -0.09(-0.56%)
Feb 26, 2020 16.19 16.19 16.09 16.18 553,033 +0.04(+0.25%)
Feb 25, 2020 16.17 16.18 16.14 16.14 570,377 -0.02(-0.12%)
Feb 24, 2020 16.17 16.20 16.14 16.16 310,611 -0.03(-0.19%)
Feb 21, 2020 16.22 16.22 16.16 16.19 68,200 -0.01(-0.06%)
Feb 20, 2020 16.17 16.22 16.15 16.20 62,624 -0.01(-0.06%)
Feb 19, 2020 16.18 16.25 16.15 16.21 99,587 +0.06(+0.37%)
Feb 18, 2020 16.12 16.19 16.12 16.15 46,646 +0.01(+0.06%)
Feb 14, 2020 16.15 16.18 16.12 16.14 80,900 -0.01(-0.06%)
Feb 13, 2020 16.17 16.21 16.12 16.15 94,958 -0.01(-0.06%)
Feb 12, 2020 16.14 16.18 16.14 16.16 111,658 +0.03(+0.19%)
Feb 11, 2020 16.14 16.16 16.12 16.13 74,826 -0.01(-0.06%)
Feb 10, 2020 16.10 16.18 16.10 16.14 264,238 +0.03(+0.19%)
Feb 07, 2020 16.16 16.19 16.10 16.11 362,900 -0.10(-0.62%)
Feb 06, 2020 16.26 16.29 16.05 16.21 978,851 -0.23(-1.40%)
Feb 05, 2020 16.43 16.45 16.43 16.44 157,248 +0.02(+0.12%)
Feb 04, 2020 16.44 16.45 16.42 16.42 262,233 -0.02(-0.12%)
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.