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 (%)
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%)
Aug 01, 2002 2.021 2.021 2.010 2.010 1,800 -0.07(-3.37%)
Jul 31, 2002 2.045 2.080 2.045 2.080 1,200 +0.03(+1.46%)
Jul 30, 2002 2.000 2.050 2.000 2.050 3,800 +0.05(+2.50%)
Jul 29, 2002 2.000 2.040 2.000 2.000 1,700 -0.05(-2.39%)
Jul 26, 2002 2.020 2.049 1.970 2.049 5,300 +0.13(+6.72%)
Jul 25, 2002 1.971 1.994 1.920 1.920 8,600 -0.05(-2.64%)
Jul 24, 2002 2.020 2.020 1.970 1.972 8,100 +0.01(+0.61%)
Jul 23, 2002 2.000 2.020 1.950 1.960 17,300 -0.07(-3.45%)
Jul 22, 2002 2.090 2.090 2.000 2.030 11,500 +0.01(+0.50%)
Jul 19, 2002 2.012 2.020 2.012 2.020 2,200 -0.00(-0.05%)
Jul 17, 2002 2.010 2.033 2.010 2.021 20,000 -0.05(-2.37%)
Jul 12, 2002 2.100 2.100 2.010 2.070 11,300 +0.03(+1.47%)
Jul 11, 2002 2.190 2.190 2.040 2.040 16,600 -0.06(-2.88%)
Jul 10, 2002 2.150 2.150 2.100 2.100 6,300 -0.05(-2.30%)
Jul 09, 2002 2.170 2.170 2.150 2.150 7,400 -0.02(-0.92%)
Jul 08, 2002 2.200 2.200 2.170 2.170 3,400 -0.03(-1.36%)
Jul 05, 2002 2.110 2.200 2.110 2.200 500 +0.05(+2.33%)
Jul 04, 2002 2.160 2.200 2.150 2.150 9,000 +0.00(+0.00%)
Jul 03, 2002 2.160 2.200 2.150 2.150 9,000 +0.00(+0.00%)
Jul 02, 2002 2.120 2.200 2.120 2.150 4,800 +0.05(+2.38%)
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.