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 (%)
Jan 31, 2005 3.570 3.650 3.530 3.620 17,052 +0.07(+1.97%)
Jan 28, 2005 3.520 3.570 3.520 3.550 5,800 +0.04(+1.14%)
Jan 27, 2005 3.510 3.649 3.510 3.510 800 -0.09(-2.50%)
Jan 26, 2005 3.510 3.600 3.500 3.600 16,028 -0.01(-0.33%)
Jan 25, 2005 3.500 3.700 3.500 3.612 4,500 +0.11(+3.20%)
Jan 24, 2005 3.400 3.540 3.400 3.500 4,820 -0.01(-0.31%)
Jan 21, 2005 3.511 3.511 3.511 3.511 100 -0.02(-0.54%)
Jan 20, 2005 3.530 3.600 3.500 3.530 10,300 +0.03(+0.86%)
Jan 19, 2005 3.500 3.619 3.500 3.500 14,510 -0.05(-1.41%)
Jan 18, 2005 3.600 3.600 3.550 3.550 455 -0.12(-3.27%)
Jan 14, 2005 3.610 3.670 3.590 3.670 7,985 +0.02(+0.58%)
Jan 13, 2005 3.510 3.650 3.500 3.649 7,916 -0.02(-0.57%)
Jan 12, 2005 3.670 3.670 3.640 3.670 9,500 +0.00(+0.00%)
Jan 11, 2005 3.510 3.787 3.510 3.670 16,709 -0.01(-0.27%)
Jan 10, 2005 3.600 3.690 3.510 3.680 8,752 +0.18(+5.14%)
Jan 07, 2005 3.560 3.560 3.500 3.500 12,369 -0.00(-0.09%)
Jan 06, 2005 3.529 3.530 3.500 3.503 3,500 +0.00(+0.09%)
Jan 05, 2005 3.520 3.580 3.500 3.500 7,800 -0.03(-0.85%)
Jan 04, 2005 3.590 3.620 3.530 3.530 3,263 -0.02(-0.56%)
Jan 03, 2005 3.700 3.770 3.500 3.550 10,297 +0.04(+1.11%)
Dec 31, 2004 3.500 3.549 3.500 3.511 10,100 -0.01(-0.26%)
Dec 30, 2004 3.510 3.530 3.500 3.520 9,000 -0.01(-0.26%)
Dec 29, 2004 3.490 3.750 3.490 3.529 49,500 +0.03(+0.83%)
Dec 28, 2004 3.460 3.500 3.460 3.500 9,100 +0.03(+0.84%)
Dec 27, 2004 3.480 3.500 3.470 3.471 2,400 +0.00(+0.03%)
Dec 23, 2004 3.520 3.520 3.420 3.470 26,100 -0.04(-1.22%)
Dec 22, 2004 3.540 3.550 3.500 3.513 8,800 -0.02(-0.48%)
Dec 21, 2004 3.500 3.600 3.490 3.530 26,000 +0.08(+2.32%)
Dec 20, 2004 3.400 3.509 3.340 3.450 35,500 +0.01(+0.29%)
Dec 17, 2004 3.340 3.500 3.330 3.440 26,100 -0.07(-1.99%)
Dec 16, 2004 3.510 3.520 3.500 3.510 40,700 +0.01(+0.29%)
Dec 15, 2004 3.450 3.510 3.450 3.500 10,600 -0.01(-0.28%)
Dec 14, 2004 3.500 3.520 3.500 3.510 9,200 -0.01(-0.28%)
Dec 13, 2004 3.400 3.520 3.400 3.520 7,000 +0.00(+0.06%)
Dec 10, 2004 3.500 3.536 3.500 3.518 7,100 -0.01(-0.14%)
Dec 09, 2004 3.400 3.550 3.400 3.523 6,600 +0.02(+0.66%)
Dec 08, 2004 3.500 3.539 3.500 3.500 16,500 +0.00(+0.00%)
Dec 07, 2004 3.410 3.540 3.410 3.500 4,500 -0.05(-1.41%)
Dec 06, 2004 3.410 3.550 3.410 3.550 32,200 +0.04(+1.14%)
Dec 03, 2004 3.280 3.520 3.260 3.510 18,900 +0.02(+0.57%)
Dec 02, 2004 3.250 3.650 3.250 3.490 21,000 +0.18(+5.44%)
Dec 01, 2004 3.470 3.470 3.200 3.310 24,600 -0.19(-5.43%)
Nov 30, 2004 3.480 3.550 3.421 3.500 16,400 +0.06(+1.77%)
Nov 29, 2004 3.150 3.440 3.150 3.439 30,800 +0.21(+6.47%)
Nov 26, 2004 3.230 3.280 3.221 3.230 6,300 +0.05(+1.57%)
Nov 24, 2004 3.110 3.210 3.110 3.180 5,600 -0.02(-0.63%)
Nov 23, 2004 3.240 3.240 3.190 3.200 3,800 +0.00(+0.00%)
Nov 22, 2004 3.100 3.230 3.100 3.200 9,200 +0.07(+2.24%)
Nov 19, 2004 3.150 3.150 3.110 3.130 11,700 -0.06(-1.88%)
Nov 18, 2004 3.150 3.190 3.150 3.190 2,600 +0.04(+1.27%)
Nov 17, 2004 3.200 3.200 3.141 3.150 2,900 -0.01(-0.32%)
Nov 16, 2004 3.050 3.170 3.050 3.160 1,400 +0.01(+0.32%)
Nov 15, 2004 3.250 3.250 3.100 3.150 3,500 +0.00(+0.00%)
Nov 12, 2004 3.150 3.171 3.150 3.150 9,100 -0.05(-1.56%)
Nov 11, 2004 3.161 3.200 3.150 3.200 2,400 +0.01(+0.31%)
Nov 10, 2004 3.290 3.290 3.160 3.190 4,500 -0.05(-1.54%)
Nov 09, 2004 3.300 3.300 3.100 3.240 12,300 +0.06(+1.85%)
Nov 08, 2004 3.100 3.251 3.100 3.181 4,700 -0.09(-2.72%)
Nov 05, 2004 3.110 3.300 3.110 3.270 27,200 +0.12(+3.78%)
Nov 04, 2004 3.200 3.200 3.150 3.151 6,500 -0.01(-0.28%)
Nov 03, 2004 3.200 3.200 3.140 3.160 23,400 +0.02(+0.64%)
Nov 02, 2004 3.180 3.240 3.050 3.140 22,100 -0.06(-1.88%)
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.