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 31, 2002 2.022 2.093 2.022 2.080 2,600 +0.08(+4.00%)
Oct 30, 2002 2.170 2.300 2.000 2.000 13,100 -0.37(-15.61%)
Oct 29, 2002 1.990 2.380 1.970 2.370 7,050 -0.08(-3.27%)
Oct 28, 2002 2.460 2.550 2.450 2.450 12,700 +0.01(+0.37%)
Oct 25, 2002 2.210 2.500 2.170 2.441 24,900 +0.19(+8.49%)
Oct 24, 2002 2.100 2.250 1.950 2.250 51,500 +0.18(+8.70%)
Oct 23, 2002 1.911 2.070 1.911 2.070 9,300 +0.07(+3.50%)
Oct 22, 2002 1.840 2.000 1.840 2.000 12,800 +0.16(+8.70%)
Oct 21, 2002 1.900 1.901 1.840 1.840 14,900 -0.11(-5.64%)
Oct 18, 2002 1.870 2.000 1.870 1.950 9,600 +0.05(+2.63%)
Oct 17, 2002 1.879 1.900 1.864 1.900 2,600 +0.08(+4.40%)
Oct 16, 2002 1.840 1.840 1.820 1.820 22,500 -0.08(-4.21%)
Oct 15, 2002 1.900 1.900 1.900 1.900 100 +0.09(+4.97%)
Oct 14, 2002 1.900 1.900 1.800 1.810 19,300 -0.02(-1.09%)
Oct 11, 2002 1.800 1.830 1.790 1.830 44,300 +0.03(+1.67%)
Oct 10, 2002 1.840 1.850 1.800 1.800 37,700 -0.03(-1.64%)
Oct 09, 2002 1.830 1.870 1.820 1.830 24,900 +0.00(+0.00%)
Oct 08, 2002 1.880 1.880 1.820 1.830 16,800 +0.01(+0.55%)
Oct 07, 2002 1.830 1.832 1.820 1.820 10,000 -0.04(-2.15%)
Oct 04, 2002 1.840 1.861 1.840 1.860 5,900 +0.01(+0.54%)
Oct 03, 2002 1.859 1.860 1.820 1.850 16,300 +0.03(+1.65%)
Oct 02, 2002 1.860 1.862 1.820 1.820 18,400 -0.04(-2.15%)
Oct 01, 2002 1.900 1.901 1.860 1.860 33,200 -0.03(-1.59%)
Sep 30, 2002 1.890 1.900 1.870 1.890 15,200 -0.05(-2.58%)
Sep 27, 2002 1.940 1.949 1.892 1.940 4,000 +0.04(+2.11%)
Sep 26, 2002 1.900 1.900 1.850 1.900 34,100 +0.03(+1.60%)
Sep 25, 2002 1.980 1.980 1.850 1.870 35,400 -0.08(-4.10%)
Sep 24, 2002 1.970 1.980 1.870 1.950 49,400 +0.06(+3.17%)
Sep 23, 2002 1.860 1.960 1.860 1.890 49,800 +0.06(+3.26%)
Sep 20, 2002 1.850 1.860 1.820 1.830 20,500 -0.02(-1.06%)
Sep 19, 2002 1.920 1.920 1.850 1.850 24,200 -0.05(-2.63%)
Sep 18, 2002 1.900 1.960 1.840 1.900 52,000 +0.05(+2.70%)
Sep 17, 2002 1.860 1.900 1.850 1.850 51,086 +0.01(+0.78%)
Sep 16, 2002 1.812 1.836 1.810 1.836 8,686 -0.05(-2.88%)
Sep 13, 2002 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Sep 12, 2002 1.810 1.890 1.809 1.890 15,600 +0.02(+1.07%)
Sep 11, 2002 1.868 1.870 1.790 1.870 3,000 +0.12(+6.86%)
Sep 10, 2002 1.850 1.930 1.700 1.750 34,700 -0.15(-7.89%)
Sep 09, 2002 1.910 1.910 1.900 1.900 17,600 +0.00(+0.00%)
Sep 06, 2002 1.910 1.930 1.900 1.900 14,500 -0.01(-0.52%)
Sep 05, 2002 1.910 1.950 1.910 1.910 18,300 +0.00(+0.05%)
Sep 04, 2002 1.920 1.950 1.900 1.909 20,100 -0.00(-0.05%)
Sep 03, 2002 1.920 1.950 1.910 1.910 7,130 -0.02(-1.09%)
Aug 30, 2002 1.930 1.950 1.930 1.931 17,100 +0.00(+0.05%)
Aug 29, 2002 1.980 1.980 1.920 1.930 31,200 -0.05(-2.53%)
Aug 28, 2002 2.000 2.000 1.980 1.980 7,400 -0.04(-1.93%)
Aug 27, 2002 2.000 2.019 2.000 2.019 2,600 -0.01(-0.49%)
Aug 26, 2002 1.950 2.029 1.950 2.029 2,800 +0.04(+1.96%)
Aug 23, 2002 1.990 2.030 1.990 1.990 4,500 -0.04(-1.97%)
Aug 22, 2002 2.049 2.049 2.030 2.030 1,700 +0.03(+1.50%)
Aug 21, 2002 1.980 2.000 1.980 2.000 3,300 -0.10(-4.72%)
Aug 20, 2002 2.050 2.099 2.050 2.099 300 +0.10(+4.97%)
Aug 16, 2002 1.970 2.000 1.970 2.000 900 -0.01(-0.51%)
Aug 15, 2002 1.981 2.090 1.980 2.010 7,800 +0.05(+2.55%)
Aug 14, 2002 2.040 2.040 1.960 1.960 5,600 -0.05(-2.49%)
Aug 13, 2002 1.991 2.060 1.991 2.010 2,600 +0.00(+0.00%)
Aug 12, 2002 2.021 2.031 2.010 2.010 600 +0.06(+3.08%)
Aug 07, 2002 2.020 2.250 1.920 1.950 30,700 +0.04(+2.09%)
Aug 06, 2002 1.810 1.910 1.810 1.910 2,800 +0.01(+0.53%)
Aug 05, 2002 2.013 2.013 1.860 1.900 7,400 -0.11(-5.47%)
Aug 02, 2002 2.011 2.011 2.010 2.010 150,000 +0.00(+0.00%)
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.