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 (%)
Oct 31, 2005 2.974 3.100 2.974 2.990 8,490 +0.07(+2.40%)
Oct 28, 2005 3.080 3.080 2.900 2.920 6,168 -0.16(-5.19%)
Oct 27, 2005 2.930 3.080 2.910 3.080 5,500 +0.17(+5.84%)
Oct 26, 2005 2.980 2.980 2.900 2.910 3,400 -0.07(-2.22%)
Oct 25, 2005 3.100 3.130 2.910 2.976 6,777 -0.07(-2.43%)
Oct 24, 2005 3.050 3.060 3.000 3.050 14,228 +0.00(+0.00%)
Oct 21, 2005 2.990 3.050 2.990 3.050 5,366 +0.06(+2.01%)
Oct 20, 2005 3.016 3.050 2.990 2.990 4,000 -0.04(-1.32%)
Oct 19, 2005 3.000 3.060 3.000 3.030 3,581 -0.07(-2.26%)
Oct 18, 2005 3.129 3.129 3.100 3.100 4,585 +0.10(+3.33%)
Oct 17, 2005 3.000 3.000 3.000 3.000 1,823 +0.00(+0.00%)
Oct 14, 2005 3.100 3.100 3.000 3.000 231 -0.10(-3.23%)
Oct 13, 2005 3.000 3.100 3.000 3.100 4,200 +0.01(+0.33%)
Oct 12, 2005 3.100 3.100 3.070 3.090 2,992 -0.01(-0.33%)
Oct 11, 2005 3.117 3.120 3.080 3.100 5,750 -0.01(-0.43%)
Oct 10, 2005 3.100 3.114 3.100 3.114 1,331 -0.04(-1.16%)
Oct 07, 2005 3.240 3.240 3.070 3.150 7,933 +0.02(+0.64%)
Oct 06, 2005 3.070 3.130 3.070 3.130 2,250 +0.06(+1.95%)
Oct 05, 2005 3.300 3.300 3.070 3.070 1,630 -0.08(-2.57%)
Oct 04, 2005 3.300 3.300 3.130 3.151 3,772 +0.14(+4.68%)
Oct 03, 2005 3.300 3.300 2.990 3.010 14,501 -0.21(-6.38%)
Sep 30, 2005 3.190 3.300 3.150 3.215 502 -0.08(-2.58%)
Sep 29, 2005 3.140 3.300 3.140 3.300 4,162 +0.04(+1.23%)
Sep 28, 2005 3.080 3.300 3.060 3.260 4,796 +0.06(+1.87%)
Sep 27, 2005 3.250 3.250 3.200 3.200 300 -0.10(-3.03%)
Sep 26, 2005 3.300 3.300 3.170 3.300 9,520 -0.01(-0.30%)
Sep 23, 2005 3.310 3.330 2.850 3.310 56,120 +0.29(+9.60%)
Sep 22, 2005 3.080 3.090 3.020 3.020 12,600 -0.03(-0.98%)
Sep 21, 2005 2.900 3.120 2.900 3.050 16,798 +0.10(+3.39%)
Sep 20, 2005 3.000 3.050 2.900 2.950 7,235 -0.01(-0.34%)
Sep 19, 2005 2.960 2.960 2.960 2.960 100 -0.03(-1.04%)
Sep 16, 2005 3.000 3.000 2.991 2.991 1,700 -0.01(-0.30%)
Sep 15, 2005 2.898 3.001 2.898 3.000 2,415 +0.00(+0.00%)
Sep 14, 2005 2.970 3.050 2.970 3.000 5,200 +0.04(+1.35%)
Sep 13, 2005 2.970 2.990 2.860 2.960 10,125 -0.04(-1.34%)
Sep 12, 2005 3.000 3.000 3.000 3.000 7,900 -0.04(-1.31%)
Sep 09, 2005 3.040 3.040 3.000 3.040 1,856 +0.04(+1.33%)
Sep 08, 2005 3.000 3.050 3.000 3.000 6,453 +0.00(+0.00%)
Sep 07, 2005 2.990 3.000 2.990 3.000 1,500 +0.00(+0.00%)
Sep 06, 2005 3.000 3.080 3.000 3.000 1,896 +0.00(+0.00%)
Sep 02, 2005 3.080 3.080 2.910 3.000 12,714 +0.05(+1.69%)
Sep 01, 2005 3.090 3.090 2.950 2.950 1,175 -0.12(-3.91%)
Aug 31, 2005 2.920 3.080 2.870 3.070 10,984 +0.12(+4.07%)
Aug 30, 2005 3.100 3.100 2.860 2.950 22,000 -0.05(-1.67%)
Aug 29, 2005 3.120 3.120 3.000 3.000 3,150 +0.00(+0.00%)
Aug 26, 2005 3.010 3.020 2.950 3.000 7,127 -0.01(-0.33%)
Aug 25, 2005 3.050 3.050 3.010 3.010 1,200 -0.01(-0.33%)
Aug 24, 2005 3.160 3.160 3.020 3.020 14,615 -0.08(-2.58%)
Aug 23, 2005 3.160 3.160 3.100 3.100 324 +0.05(+1.64%)
Aug 22, 2005 3.100 3.130 3.050 3.050 7,487 -0.11(-3.45%)
Aug 19, 2005 3.050 3.220 3.050 3.159 10,259 -0.02(-0.66%)
Aug 18, 2005 3.149 3.190 3.100 3.180 8,275 +0.08(+2.58%)
Aug 17, 2005 3.190 3.190 3.038 3.100 10,050 +0.07(+2.31%)
Aug 16, 2005 3.050 3.119 2.950 3.030 26,626 +0.00(+0.00%)
Aug 15, 2005 3.100 3.100 2.840 3.030 23,070 +0.00(+0.00%)
Aug 12, 2005 3.000 3.030 2.976 3.030 3,500 +0.03(+1.00%)
Aug 11, 2005 3.000 3.040 2.800 3.000 7,705 -0.05(-1.64%)
Aug 10, 2005 3.020 3.070 3.020 3.050 2,600 +0.03(+1.06%)
Aug 09, 2005 3.140 3.150 2.910 3.018 8,350 -0.12(-3.89%)
Aug 08, 2005 2.850 3.140 2.850 3.140 9,947 +0.14(+4.63%)
Aug 05, 2005 3.050 3.050 3.000 3.001 500 -0.05(-1.60%)
Aug 04, 2005 2.750 3.100 2.750 3.050 18,881 +0.18(+6.27%)
Aug 03, 2005 2.950 3.000 2.770 2.870 130,053 -0.13(-4.27%)
Aug 02, 2005 3.160 3.160 2.900 2.998 105,096 -0.24(-7.47%)
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.