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 (%)
Jul 29, 2005 3.120 3.250 3.120 3.230 5,575 +0.08(+2.54%)
Jul 28, 2005 3.110 3.240 3.110 3.150 2,390 +0.01(+0.32%)
Jul 27, 2005 3.150 3.250 3.140 3.140 6,682 +0.00(+0.00%)
Jul 26, 2005 3.200 3.226 3.140 3.140 2,024 -0.06(-1.88%)
Jul 25, 2005 3.330 3.330 3.200 3.200 8,219 -0.09(-2.74%)
Jul 22, 2005 3.300 3.300 3.290 3.290 1,653 +0.09(+2.81%)
Jul 21, 2005 3.320 3.320 3.200 3.200 515 +0.00(+0.00%)
Jul 20, 2005 3.200 3.210 3.200 3.200 5,245 +0.00(+0.00%)
Jul 19, 2005 3.330 3.330 3.200 3.200 1,053 -0.12(-3.50%)
Jul 18, 2005 3.316 3.316 3.316 3.316 200 +0.01(+0.24%)
Jul 15, 2005 3.200 3.320 3.150 3.308 4,800 +0.08(+2.41%)
Jul 14, 2005 3.320 3.320 3.181 3.230 750 -0.04(-1.22%)
Jul 13, 2005 3.180 3.320 3.180 3.270 1,880 +0.07(+2.19%)
Jul 12, 2005 3.180 3.320 3.180 3.200 5,587 +0.05(+1.59%)
Jul 11, 2005 3.190 3.190 3.150 3.150 1,100 -0.04(-1.25%)
Jul 08, 2005 3.150 3.220 3.100 3.190 6,585 +0.04(+1.27%)
Jul 07, 2005 3.220 3.220 3.150 3.150 1,139 -0.03(-0.94%)
Jul 06, 2005 3.180 3.290 3.150 3.180 3,936 -0.05(-1.67%)
Jul 05, 2005 3.140 3.336 3.140 3.234 1,200 +0.00(+0.12%)
Jul 01, 2005 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Jun 30, 2005 3.360 3.360 3.230 3.230 2,000 -0.02(-0.62%)
Jun 29, 2005 3.350 3.380 3.240 3.250 3,319 +0.01(+0.31%)
Jun 28, 2005 3.200 3.380 3.200 3.240 5,702 -0.06(-1.82%)
Jun 27, 2005 3.350 3.350 3.300 3.300 200 -0.05(-1.49%)
Jun 24, 2005 3.350 3.350 3.350 3.350 100 +0.08(+2.45%)
Jun 23, 2005 3.500 3.500 3.210 3.270 2,747 +0.07(+2.19%)
Jun 22, 2005 3.360 3.380 3.200 3.200 4,003 -0.15(-4.48%)
Jun 21, 2005 3.199 3.480 3.199 3.350 6,434 +0.20(+6.35%)
Jun 20, 2005 3.100 3.150 3.100 3.150 2,884 -0.13(-3.96%)
Jun 17, 2005 3.200 3.280 3.150 3.280 2,594 +0.13(+4.13%)
Jun 16, 2005 3.110 3.200 3.110 3.150 9,397 +0.03(+0.96%)
Jun 15, 2005 3.200 3.200 3.120 3.120 15,755 -0.08(-2.50%)
Jun 14, 2005 3.200 3.240 3.200 3.200 1,692 -0.01(-0.31%)
Jun 13, 2005 3.400 3.400 3.210 3.210 1,285 -0.04(-1.23%)
Jun 10, 2005 3.400 3.400 3.100 3.250 15,539 -0.10(-2.99%)
Jun 09, 2005 3.330 3.420 3.280 3.350 10,466 +0.02(+0.60%)
Jun 08, 2005 3.160 3.330 3.160 3.330 12,455 +0.26(+8.47%)
Jun 07, 2005 3.150 3.150 3.050 3.070 6,267 +0.01(+0.33%)
Jun 06, 2005 3.180 3.200 3.060 3.060 3,343 -0.03(-0.97%)
Jun 03, 2005 3.130 3.200 3.036 3.090 15,488 +0.04(+1.31%)
Jun 02, 2005 3.050 3.120 3.000 3.050 60,783 +0.00(+0.00%)
Jun 01, 2005 3.140 3.140 3.050 3.050 2,888 -0.03(-0.97%)
May 31, 2005 3.020 3.100 3.020 3.080 7,901 +0.02(+0.65%)
May 27, 2005 3.000 3.180 3.000 3.060 5,993 -0.10(-3.10%)
May 26, 2005 3.150 3.199 3.020 3.158 9,058 -0.00(-0.06%)
May 25, 2005 3.180 3.230 3.140 3.160 2,400 +0.01(+0.32%)
May 24, 2005 3.200 3.200 3.090 3.150 5,000 -0.02(-0.60%)
May 23, 2005 2.930 3.169 2.860 3.169 13,622 +0.02(+0.60%)
May 20, 2005 3.250 3.250 3.060 3.150 11,300 +0.02(+0.64%)
May 19, 2005 3.200 3.260 3.130 3.130 6,013 -0.12(-3.69%)
May 18, 2005 3.160 3.310 3.160 3.250 4,900 +0.00(+0.00%)
May 17, 2005 3.250 3.274 3.250 3.250 2,849 +0.00(+0.00%)
May 16, 2005 3.250 3.339 3.250 3.250 3,000 +0.00(+0.00%)
May 13, 2005 3.260 3.260 3.250 3.250 1,500 -0.01(-0.34%)
May 12, 2005 3.350 3.370 3.261 3.261 2,861 -0.02(-0.58%)
May 11, 2005 3.260 3.390 3.250 3.280 5,569 +0.02(+0.61%)
May 10, 2005 3.280 3.364 3.260 3.260 3,850 -0.09(-2.69%)
May 09, 2005 3.301 3.350 3.300 3.350 2,100 -0.02(-0.59%)
May 06, 2005 3.410 3.410 3.370 3.370 1,460 -0.06(-1.75%)
May 05, 2005 3.540 3.540 3.400 3.430 5,920 -0.05(-1.47%)
May 04, 2005 3.580 3.580 3.400 3.481 6,200 -0.09(-2.49%)
May 03, 2005 3.540 3.680 3.500 3.570 5,866 +0.04(+1.13%)
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.