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, 2003 2.260 2.260 2.250 2.250 21,700 -0.02(-0.88%)
Feb 27, 2003 2.280 2.280 2.270 2.270 600 -0.01(-0.44%)
Feb 26, 2003 2.290 2.290 2.280 2.280 3,700 +0.02(+0.88%)
Feb 25, 2003 2.250 2.260 2.250 2.260 4,000 -0.01(-0.44%)
Feb 24, 2003 2.280 2.280 2.250 2.270 29,200 -0.03(-1.30%)
Feb 21, 2003 2.250 2.310 2.250 2.300 2,300 +0.05(+2.22%)
Feb 20, 2003 2.250 2.250 2.250 2.250 2,800 -0.00(-0.22%)
Feb 19, 2003 2.250 2.260 2.250 2.255 3,200 +0.00(+0.22%)
Feb 18, 2003 2.250 2.330 2.250 2.250 1,800 +0.00(+0.00%)
Feb 14, 2003 2.260 2.260 2.250 2.250 2,900 +0.00(+0.00%)
Feb 13, 2003 2.340 2.340 2.250 2.250 12,200 -0.00(-0.13%)
Feb 12, 2003 2.310 2.277 2.190 2.253 5,700 -0.07(-2.89%)
Feb 11, 2003 2.310 2.320 2.310 2.320 300 +0.08(+3.57%)
Feb 10, 2003 2.310 2.310 2.240 2.240 700 +0.04(+1.82%)
Feb 07, 2003 2.300 2.300 2.230 2.200 2,600 -0.17(-7.17%)
Feb 06, 2003 2.370 2.370 2.370 2.370 800 +0.02(+0.85%)
Feb 05, 2003 2.330 2.350 2.330 2.350 3,500 +0.05(+2.17%)
Feb 04, 2003 2.300 2.300 2.300 2.300 800 +0.00(+0.00%)
Feb 03, 2003 2.300 2.370 2.300 2.300 3,200 -0.03(-1.29%)
Jan 31, 2003 2.340 2.340 2.300 2.330 4,400 +0.03(+1.30%)
Jan 30, 2003 2.400 2.350 2.300 2.300 2,500 -0.10(-4.17%)
Jan 29, 2003 2.300 2.400 2.300 2.400 4,200 +0.09(+3.90%)
Jan 28, 2003 2.300 2.360 2.300 2.310 24,500 +0.03(+1.27%)
Jan 27, 2003 2.290 2.291 2.280 2.281 13,900 -0.02(-0.78%)
Jan 24, 2003 2.290 2.310 2.290 2.299 5,500 +0.02(+0.83%)
Jan 23, 2003 2.280 2.280 2.280 2.280 2,400 +0.00(+0.00%)
Jan 22, 2003 2.270 2.290 2.270 2.280 11,400 +0.01(+0.44%)
Jan 21, 2003 2.310 2.310 2.270 2.270 800 +0.01(+0.44%)
Jan 17, 2003 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jan 16, 2003 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jan 15, 2003 2.240 2.260 2.240 2.260 12,500 +0.01(+0.44%)
Jan 14, 2003 2.260 2.300 2.250 2.250 12,000 -0.02(-0.88%)
Jan 13, 2003 2.290 2.290 2.270 2.270 700 -0.01(-0.44%)
Jan 10, 2003 2.270 2.350 2.270 2.280 17,900 -0.02(-0.87%)
Jan 09, 2003 2.180 2.300 2.160 2.300 10,300 +0.06(+2.68%)
Jan 08, 2003 2.140 2.240 2.140 2.240 3,700 +0.09(+4.09%)
Jan 07, 2003 2.140 2.220 2.140 2.152 5,000 -0.07(-3.06%)
Jan 06, 2003 2.220 2.220 2.220 2.220 1,500 +0.10(+4.72%)
Jan 03, 2003 2.060 2.240 2.060 2.120 3,600 +0.06(+2.91%)
Jan 02, 2003 2.050 2.060 2.040 2.060 2,400 +0.00(+0.10%)
Dec 31, 2002 2.021 2.058 2.020 2.058 9,400 +0.01(+0.39%)
Dec 30, 2002 2.090 2.090 2.010 2.050 7,300 -0.05(-2.38%)
Dec 27, 2002 2.080 2.100 2.080 2.100 1,600 +0.00(+0.00%)
Dec 26, 2002 2.290 2.290 2.060 2.100 23,200 -0.19(-8.30%)
Dec 24, 2002 2.170 2.290 2.130 2.290 5,100 +0.18(+8.53%)
Dec 23, 2002 2.120 2.150 2.110 2.110 10,600 +0.00(+0.00%)
Dec 20, 2002 2.110 2.120 2.110 2.110 4,600 +0.00(+0.00%)
Dec 19, 2002 2.250 2.250 2.110 2.110 11,400 -0.12(-5.38%)
Dec 18, 2002 2.190 2.230 2.140 2.230 4,700 -0.01(-0.40%)
Dec 17, 2002 2.180 2.240 2.170 2.239 7,700 +0.07(+3.13%)
Dec 16, 2002 2.150 2.330 2.150 2.171 7,700 +0.03(+1.45%)
Dec 13, 2002 2.140 2.140 2.140 2.140 0 +0.00(+0.00%)
Dec 12, 2002 2.140 2.230 2.140 2.140 4,700 -0.03(-1.38%)
Dec 11, 2002 2.160 2.180 2.140 2.170 7,800 +0.05(+2.36%)
Dec 10, 2002 2.140 2.150 2.110 2.120 18,900 -0.08(-3.59%)
Dec 09, 2002 2.190 2.200 2.140 2.199 12,600 -0.00(-0.05%)
Dec 06, 2002 2.220 2.230 2.200 2.200 700 +0.04(+1.85%)
Dec 05, 2002 2.150 2.160 2.150 2.160 1,800 -0.04(-1.82%)
Dec 04, 2002 2.230 2.330 2.150 2.200 15,300 +0.04(+1.85%)
Dec 03, 2002 2.180 2.210 2.150 2.160 5,800 -0.04(-1.82%)
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.