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 (%)
Aug 31, 2004 3.110 3.120 3.010 3.040 12,900 +0.03(+0.96%)
Aug 30, 2004 3.010 3.011 3.000 3.011 4,700 -0.05(-1.60%)
Aug 27, 2004 3.089 3.089 3.050 3.060 3,700 -0.04(-1.29%)
Aug 26, 2004 3.100 3.150 3.000 3.100 23,100 -0.05(-1.59%)
Aug 25, 2004 3.250 3.250 3.130 3.150 4,500 -0.10(-3.08%)
Aug 24, 2004 3.349 3.349 3.250 3.250 800 +0.00(+0.00%)
Aug 23, 2004 3.010 3.340 3.010 3.250 12,100 +0.20(+6.56%)
Aug 20, 2004 3.050 3.070 3.050 3.050 6,600 +0.01(+0.33%)
Aug 19, 2004 3.110 3.110 2.980 3.040 11,700 -0.09(-2.88%)
Aug 18, 2004 3.220 3.220 3.060 3.130 3,100 +0.01(+0.32%)
Aug 17, 2004 3.080 3.150 3.080 3.120 3,100 +0.03(+0.97%)
Aug 16, 2004 3.090 3.120 3.060 3.090 6,900 +0.04(+1.31%)
Aug 13, 2004 3.050 3.220 3.050 3.050 6,000 +0.00(+0.00%)
Aug 12, 2004 3.051 3.076 3.050 3.050 8,800 -0.06(-1.90%)
Aug 11, 2004 3.050 3.110 3.050 3.109 3,400 +0.06(+1.93%)
Aug 10, 2004 3.240 3.240 3.001 3.050 4,200 +0.10(+3.39%)
Aug 09, 2004 3.010 3.070 2.910 2.950 10,900 -0.08(-2.64%)
Aug 06, 2004 3.130 3.220 3.020 3.030 9,900 -0.07(-2.26%)
Aug 05, 2004 3.150 3.230 3.010 3.100 5,900 -0.05(-1.56%)
Aug 04, 2004 3.260 3.260 2.800 3.149 26,300 -0.22(-6.53%)
Aug 03, 2004 3.450 3.450 3.250 3.369 11,317 -0.07(-2.06%)
Aug 02, 2004 3.270 3.440 3.130 3.440 7,400 +0.13(+3.93%)
Jul 30, 2004 3.272 3.350 3.270 3.310 4,200 -0.12(-3.50%)
Jul 29, 2004 3.400 3.440 3.250 3.430 5,800 +0.18(+5.54%)
Jul 28, 2004 3.120 3.420 3.050 3.250 6,000 +0.13(+4.17%)
Jul 27, 2004 3.250 3.321 3.120 3.120 35,700 -0.18(-5.45%)
Jul 26, 2004 3.350 3.420 3.250 3.300 20,600 -0.12(-3.51%)
Jul 23, 2004 3.250 3.450 3.250 3.420 9,400 -0.01(-0.32%)
Jul 22, 2004 3.350 3.450 3.300 3.431 33,500 -0.02(-0.55%)
Jul 21, 2004 3.560 3.570 3.410 3.450 30,800 -0.09(-2.54%)
Jul 20, 2004 3.490 3.600 3.400 3.540 17,600 +0.09(+2.61%)
Jul 19, 2004 3.310 3.600 3.310 3.450 19,900 +0.04(+1.17%)
Jul 16, 2004 3.500 3.750 3.350 3.410 11,500 -0.10(-2.88%)
Jul 15, 2004 3.550 3.990 3.410 3.511 36,600 +0.03(+0.89%)
Jul 14, 2004 3.400 3.850 3.300 3.480 55,400 +0.13(+3.88%)
Jul 13, 2004 3.240 3.390 3.020 3.350 24,400 +0.22(+7.03%)
Jul 12, 2004 3.060 3.240 3.050 3.130 21,600 +0.06(+1.95%)
Jul 09, 2004 3.210 3.300 3.011 3.070 39,400 -0.10(-3.15%)
Jul 08, 2004 3.050 3.300 3.020 3.170 39,500 +0.01(+0.32%)
Jul 07, 2004 3.350 3.500 3.070 3.160 81,900 -0.21(-6.23%)
Jul 06, 2004 3.940 4.000 3.300 3.370 273,600 -0.28(-7.65%)
Jul 02, 2004 3.340 4.300 2.960 3.649 495,000 +0.71(+24.12%)
Jul 01, 2004 2.200 2.990 2.200 2.940 143,900 +0.76(+34.86%)
Jun 30, 2004 2.190 2.190 2.180 2.180 1,400 +0.01(+0.46%)
Jun 29, 2004 2.170 2.170 2.170 2.170 1,100 -0.01(-0.46%)
Jun 28, 2004 2.160 2.190 2.150 2.180 4,900 -0.01(-0.46%)
Jun 25, 2004 2.220 2.220 2.150 2.190 5,600 -0.03(-1.35%)
Jun 24, 2004 2.250 2.250 2.220 2.220 8,800 -0.02(-0.85%)
Jun 23, 2004 2.250 2.250 2.200 2.239 5,900 +0.03(+1.27%)
Jun 22, 2004 2.199 2.230 2.180 2.211 5,500 +0.04(+1.89%)
Jun 21, 2004 2.170 2.189 2.170 2.170 800 -0.01(-0.46%)
Jun 18, 2004 2.199 2.200 2.180 2.180 2,300 -0.02(-0.91%)
Jun 17, 2004 2.160 2.200 2.160 2.200 4,100 +0.05(+2.33%)
Jun 16, 2004 2.250 2.250 2.150 2.150 4,400 -0.02(-0.69%)
Jun 15, 2004 2.220 2.220 2.160 2.165 14,200 +0.00(+0.19%)
Jun 14, 2004 2.200 2.220 2.161 2.161 21,600 -0.02(-0.87%)
Jun 10, 2004 2.150 2.240 2.080 2.180 45,600 +0.04(+1.63%)
Jun 09, 2004 2.270 2.270 2.145 2.145 23,600 -0.06(-2.50%)
Jun 08, 2004 2.268 2.268 2.200 2.200 2,400 +0.00(+0.00%)
Jun 07, 2004 2.200 2.280 2.180 2.200 10,100 -0.02(-0.86%)
Jun 04, 2004 2.110 2.230 2.050 2.219 5,000 +0.17(+8.24%)
Jun 03, 2004 2.100 2.100 2.050 2.050 73,300 -0.02(-0.97%)
Jun 02, 2004 2.150 2.150 2.050 2.070 64,700 +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.