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, 2009 3.850 3.850 3.710 3.730 6,700 -0.07(-1.84%)
Sep 29, 2009 3.730 3.800 3.690 3.800 16,577 +0.06(+1.60%)
Sep 28, 2009 3.600 3.740 3.550 3.740 25,678 +0.16(+4.47%)
Sep 25, 2009 3.560 3.734 3.560 3.580 27,656 +0.02(+0.56%)
Sep 24, 2009 3.970 3.970 3.500 3.560 54,422 -0.44(-11.00%)
Sep 23, 2009 4.000 4.150 3.890 4.000 15,323 -0.07(-1.72%)
Sep 22, 2009 3.980 4.200 3.750 4.070 58,970 -0.12(-2.86%)
Sep 21, 2009 3.750 4.200 3.630 4.190 88,134 +0.42(+11.14%)
Sep 18, 2009 3.380 3.770 3.320 3.770 62,675 +0.39(+11.54%)
Sep 17, 2009 3.380 3.380 3.300 3.380 17,712 +0.04(+1.19%)
Sep 16, 2009 3.390 3.390 3.300 3.340 12,819 -0.04(-1.18%)
Sep 15, 2009 3.300 3.380 3.300 3.380 24,715 +0.05(+1.50%)
Sep 14, 2009 3.300 3.350 3.220 3.330 23,551 -0.03(-0.89%)
Sep 11, 2009 3.345 3.360 3.310 3.360 12,035 +0.03(+0.90%)
Sep 10, 2009 3.280 3.330 3.200 3.330 26,434 +0.09(+2.78%)
Sep 09, 2009 3.170 3.250 3.080 3.240 34,116 +0.06(+1.89%)
Sep 08, 2009 3.150 3.190 3.070 3.180 19,831 -0.01(-0.31%)
Sep 04, 2009 3.070 3.200 3.040 3.190 6,961 +0.17(+5.63%)
Sep 03, 2009 3.050 3.078 3.020 3.020 5,132 -0.01(-0.33%)
Sep 02, 2009 3.180 3.180 3.000 3.030 23,591 -0.10(-3.19%)
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.