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 (%)
Nov 30, 2007 6.050 6.400 6.050 6.400 12,659 +0.29(+4.75%)
Nov 29, 2007 6.170 6.390 6.105 6.110 6,200 -0.01(-0.16%)
Nov 28, 2007 6.280 6.360 6.110 6.120 3,450 +0.02(+0.33%)
Nov 27, 2007 6.070 6.410 6.070 6.100 9,046 -0.07(-1.13%)
Nov 26, 2007 6.500 6.500 6.050 6.170 32,807 -0.42(-6.37%)
Nov 23, 2007 6.480 6.590 6.200 6.590 2,700 +0.12(+1.85%)
Nov 21, 2007 6.600 6.670 6.140 6.470 19,861 -0.14(-2.12%)
Nov 20, 2007 6.650 6.750 6.360 6.610 19,175 +0.04(+0.61%)
Nov 19, 2007 6.370 6.570 6.300 6.570 11,593 +0.27(+4.28%)
Nov 16, 2007 6.610 6.610 6.250 6.300 10,822 -0.15(-2.33%)
Nov 15, 2007 6.590 6.590 6.350 6.450 24,168 +0.10(+1.57%)
Nov 14, 2007 6.950 6.950 5.850 6.350 136,166 +0.25(+4.10%)
Nov 13, 2007 6.100 6.100 6.050 6.100 4,839 -0.02(-0.33%)
Nov 12, 2007 6.030 6.190 6.030 6.120 4,801 -0.03(-0.49%)
Nov 09, 2007 6.110 6.220 6.100 6.150 10,880 +0.10(+1.65%)
Nov 08, 2007 6.400 6.400 6.000 6.050 16,828 -0.20(-3.20%)
Nov 07, 2007 6.150 6.380 6.150 6.250 5,593 +0.05(+0.80%)
Nov 06, 2007 6.300 6.520 6.200 6.200 14,216 +0.00(+0.00%)
Nov 05, 2007 6.400 6.400 6.200 6.200 9,928 -0.19(-3.03%)
Nov 02, 2007 6.340 6.400 6.340 6.394 4,657 -0.06(-0.87%)
Nov 01, 2007 6.500 6.630 6.260 6.450 3,172 -0.01(-0.15%)
Oct 31, 2007 6.340 6.680 6.310 6.460 8,005 +0.16(+2.54%)
Oct 30, 2007 6.440 6.440 6.300 6.300 17,387 -0.25(-3.82%)
Oct 29, 2007 6.700 6.787 6.480 6.550 22,911 -0.20(-2.96%)
Oct 26, 2007 6.990 7.110 6.750 6.750 20,133 -0.14(-2.03%)
Oct 25, 2007 6.660 6.960 6.660 6.890 5,660 +0.23(+3.45%)
Oct 24, 2007 6.650 6.840 6.650 6.660 5,895 -0.12(-1.77%)
Oct 23, 2007 6.840 6.960 6.700 6.780 11,570 -0.06(-0.88%)
Oct 22, 2007 6.470 6.990 6.470 6.840 14,700 +0.40(+6.21%)
Oct 19, 2007 6.250 6.480 6.200 6.440 24,173 +0.35(+5.75%)
Oct 18, 2007 6.000 6.130 6.000 6.090 15,860 -0.07(-1.14%)
Oct 17, 2007 6.300 6.300 5.840 6.160 12,334 -0.09(-1.44%)
Oct 16, 2007 6.430 6.430 6.030 6.250 13,835 -0.15(-2.34%)
Oct 15, 2007 6.350 6.500 6.350 6.400 8,229 +0.06(+0.95%)
Oct 12, 2007 6.450 6.450 6.150 6.340 17,196 -0.11(-1.71%)
Oct 11, 2007 6.570 6.607 6.400 6.450 14,531 -0.10(-1.53%)
Oct 10, 2007 6.630 6.650 6.510 6.550 6,530 +0.04(+0.61%)
Oct 09, 2007 6.630 6.690 6.490 6.510 8,505 +0.01(+0.15%)
Oct 08, 2007 6.460 6.540 6.450 6.500 7,705 +0.00(+0.00%)
Oct 05, 2007 6.500 6.560 6.480 6.500 18,008 +0.00(+0.00%)
Oct 04, 2007 6.490 6.520 6.490 6.500 3,742 +0.05(+0.78%)
Oct 03, 2007 6.300 6.590 6.290 6.450 13,440 +0.05(+0.72%)
Oct 02, 2007 6.470 6.550 6.230 6.404 8,470 -0.02(-0.25%)
Oct 01, 2007 6.320 6.450 6.160 6.420 13,877 +0.15(+2.39%)
Sep 28, 2007 6.540 6.620 6.030 6.270 104,827 -0.42(-6.28%)
Sep 27, 2007 6.650 6.720 6.460 6.690 5,433 +0.10(+1.52%)
Sep 26, 2007 6.525 6.670 6.450 6.590 7,200 +0.04(+0.61%)
Sep 25, 2007 6.500 6.630 6.500 6.550 6,716 -0.03(-0.52%)
Sep 24, 2007 6.830 6.900 6.500 6.584 16,345 -0.17(-2.46%)
Sep 21, 2007 6.810 6.840 6.680 6.750 2,700 +0.05(+0.75%)
Sep 20, 2007 6.750 6.750 6.640 6.700 3,556 -0.05(-0.74%)
Sep 19, 2007 6.670 6.800 6.670 6.750 4,533 -0.00(-0.00%)
Sep 18, 2007 6.740 6.940 6.680 6.750 12,104 -0.09(-1.31%)
Sep 17, 2007 6.990 6.990 6.810 6.840 2,040 -0.07(-1.01%)
Sep 14, 2007 6.850 6.950 6.760 6.910 17,926 -0.04(-0.57%)
Sep 13, 2007 6.990 6.990 6.660 6.950 11,381 +0.05(+0.72%)
Sep 12, 2007 6.950 6.990 6.570 6.900 5,504 +0.07(+1.01%)
Sep 11, 2007 6.900 6.950 6.800 6.831 3,280 -0.02(-0.28%)
Sep 10, 2007 6.800 6.950 6.800 6.850 4,336 -0.10(-1.44%)
Sep 07, 2007 6.902 7.000 6.750 6.950 5,285 -0.02(-0.29%)
Sep 06, 2007 6.880 6.970 6.510 6.970 1,560 +0.17(+2.50%)
Sep 05, 2007 6.850 6.850 6.560 6.800 13,334 +0.01(+0.15%)
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.