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 (%)
Feb 27, 2015 12.70 12.79 12.50 12.50 28,011 -0.20(-1.57%)
Feb 26, 2015 12.74 12.85 12.52 12.70 29,957 -0.02(-0.16%)
Feb 25, 2015 12.45 12.85 12.25 12.72 42,562 +0.38(+3.08%)
Feb 24, 2015 12.40 12.71 12.30 12.34 31,348 -0.04(-0.32%)
Feb 23, 2015 12.28 12.38 12.21 12.38 36,530 +0.12(+0.98%)
Feb 20, 2015 12.30 12.40 12.05 12.26 95,139 -0.01(-0.08%)
Feb 19, 2015 12.20 12.37 12.20 12.27 21,987 -0.06(-0.49%)
Feb 18, 2015 11.99 12.43 11.99 12.33 29,967 +0.25(+2.07%)
Feb 17, 2015 11.90 12.14 11.90 12.08 41,442 +0.14(+1.17%)
Feb 13, 2015 12.11 11.94 11.94 11.94 38,200 -0.13(-1.08%)
Feb 12, 2015 11.97 12.25 11.97 12.07 39,142 +0.15(+1.26%)
Feb 11, 2015 12.00 12.20 11.90 11.92 37,522 -0.14(-1.16%)
Feb 10, 2015 12.26 12.33 11.94 12.06 114,908 -0.19(-1.55%)
Feb 09, 2015 12.34 12.60 12.14 12.25 112,216 -0.27(-2.16%)
Feb 06, 2015 12.79 12.95 12.37 12.52 94,250 -0.31(-2.42%)
Feb 05, 2015 12.49 12.98 12.45 12.83 39,424 +0.40(+3.22%)
Feb 04, 2015 12.50 12.53 12.24 12.43 28,842 -0.06(-0.48%)
Feb 03, 2015 11.99 12.56 11.99 12.49 35,830 +0.52(+4.34%)
Feb 02, 2015 11.88 12.05 11.73 11.97 30,992 +0.07(+0.59%)
Jan 30, 2015 12.34 12.49 11.76 11.90 57,993 -0.56(-4.49%)
Jan 29, 2015 12.07 12.47 12.00 12.46 43,886 +0.37(+3.06%)
Jan 28, 2015 12.38 12.38 11.85 12.09 78,385 -0.06(-0.49%)
Jan 27, 2015 12.01 12.33 12.00 12.15 29,363 +0.00(+0.00%)
Jan 26, 2015 12.11 12.18 11.94 12.15 23,693 +0.00(+0.00%)
Jan 23, 2015 12.44 12.44 12.01 12.15 49,629 -0.21(-1.70%)
Jan 22, 2015 11.91 12.47 11.77 12.36 85,732 +0.55(+4.66%)
Jan 21, 2015 11.47 11.85 11.43 11.81 45,784 +0.29(+2.52%)
Jan 20, 2015 11.43 11.61 11.17 11.52 60,486 +0.25(+2.22%)
Jan 16, 2015 10.85 11.38 10.85 11.27 202,130 +0.38(+3.49%)
Jan 15, 2015 11.09 11.10 10.81 10.89 87,541 -0.13(-1.18%)
Jan 14, 2015 11.19 11.28 10.87 11.02 110,050 -0.28(-2.48%)
Jan 13, 2015 11.91 11.94 11.27 11.30 82,497 -0.42(-3.58%)
Jan 12, 2015 11.77 11.96 11.57 11.72 47,106 -0.02(-0.17%)
Jan 09, 2015 12.17 12.24 11.72 11.74 92,629 -0.22(-1.84%)
Jan 08, 2015 12.13 12.19 11.79 11.96 114,702 -0.11(-0.91%)
Jan 07, 2015 12.33 12.40 11.48 12.07 126,328 -0.18(-1.47%)
Jan 06, 2015 12.65 12.88 12.20 12.25 77,701 -0.32(-2.55%)
Jan 05, 2015 12.75 12.97 12.50 12.57 111,466 -0.28(-2.18%)
Jan 02, 2015 13.39 13.48 12.62 12.85 104,648 -0.49(-3.67%)
Dec 31, 2014 13.93 13.34 13.34 13.34 52,000 -0.51(-3.68%)
Dec 30, 2014 13.78 13.95 13.77 13.85 28,555 +0.02(+0.14%)
Dec 29, 2014 13.80 13.93 13.73 13.83 35,499 -0.10(-0.72%)
Dec 26, 2014 13.88 14.07 13.52 13.93 29,258 +0.14(+1.02%)
Dec 24, 2014 13.99 13.79 13.79 13.79 13,500 +0.01(+0.07%)
Dec 23, 2014 14.13 14.20 13.67 13.78 38,983 -0.29(-2.06%)
Dec 22, 2014 14.01 14.23 14.00 14.07 29,609 +0.07(+0.50%)
Dec 19, 2014 14.33 14.33 13.85 14.00 71,584 -0.41(-2.85%)
Dec 18, 2014 13.94 14.48 13.81 14.41 103,754 +0.60(+4.34%)
Dec 17, 2014 13.36 13.87 13.34 13.81 93,632 +0.51(+3.83%)
Dec 16, 2014 13.08 13.61 13.07 13.30 54,335 +0.13(+0.99%)
Dec 15, 2014 13.39 13.46 13.09 13.17 53,712 -0.20(-1.50%)
Dec 12, 2014 13.38 13.60 13.35 13.37 35,398 -0.17(-1.26%)
Dec 11, 2014 13.27 13.64 13.24 13.54 50,799 +0.38(+2.89%)
Dec 10, 2014 13.65 13.65 13.06 13.16 61,267 -0.50(-3.66%)
Dec 09, 2014 13.05 13.70 13.05 13.66 54,060 +0.46(+3.48%)
Dec 08, 2014 13.26 13.60 13.09 13.20 57,994 -0.20(-1.49%)
Dec 05, 2014 13.03 13.53 12.99 13.40 32,558 +0.32(+2.45%)
Dec 04, 2014 13.27 13.27 12.88 13.08 54,501 -0.17(-1.28%)
Dec 03, 2014 13.41 13.69 13.14 13.25 109,888 -0.12(-0.90%)
Dec 02, 2014 13.30 13.48 13.20 13.37 58,023 +0.12(+0.91%)
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.