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 28, 2017 14.80 15.10 14.30 14.70 191,009 -0.20(-1.34%)
Feb 27, 2017 15.20 15.30 14.80 14.90 95,388 -0.40(-2.61%)
Feb 24, 2017 15.65 15.65 15.00 15.30 147,469 -0.30(-1.92%)
Feb 23, 2017 15.90 15.90 15.50 15.60 91,217 -0.25(-1.58%)
Feb 22, 2017 15.65 15.90 15.55 15.85 89,666 +0.20(+1.28%)
Feb 21, 2017 16.00 16.00 15.60 15.65 53,438 -0.20(-1.26%)
Feb 17, 2017 15.85 15.85 15.85 0 +0.10(+0.63%)
Feb 16, 2017 15.90 16.10 15.60 15.75 43,911 -0.10(-0.63%)
Feb 15, 2017 15.55 16.00 15.50 15.85 64,823 +0.20(+1.28%)
Feb 14, 2017 15.90 16.50 15.60 15.65 195,369 -0.15(-0.95%)
Feb 13, 2017 15.85 15.85 15.65 15.80 50,785 +0.05(+0.32%)
Feb 10, 2017 16.00 16.05 15.65 15.75 94,453 -0.45(-2.78%)
Feb 09, 2017 15.30 16.40 15.25 16.20 105,275 +0.85(+5.54%)
Feb 08, 2017 15.40 15.50 15.25 15.35 111,007 -0.15(-0.97%)
Feb 07, 2017 15.40 15.65 15.30 15.50 62,770 +0.10(+0.65%)
Feb 06, 2017 15.35 15.55 15.22 15.40 33,587 -0.05(-0.32%)
Feb 03, 2017 15.35 15.90 15.15 15.45 79,136 +0.25(+1.64%)
Feb 02, 2017 15.00 15.60 15.00 15.20 72,443 +0.30(+2.01%)
Feb 01, 2017 15.25 15.60 14.60 14.90 113,492 -0.30(-1.97%)
Jan 31, 2017 15.05 15.35 14.95 15.20 90,340 +0.15(+1.00%)
Jan 30, 2017 15.15 15.35 14.86 15.05 68,315 -0.20(-1.31%)
Jan 27, 2017 15.25 15.55 15.10 15.25 59,352 -0.05(-0.33%)
Jan 26, 2017 15.60 15.65 15.25 15.30 66,319 -0.35(-2.24%)
Jan 25, 2017 16.00 16.01 15.45 15.65 84,261 -0.30(-1.88%)
Jan 24, 2017 15.25 16.02 15.20 15.95 135,004 +0.75(+4.93%)
Jan 23, 2017 15.45 15.70 15.10 15.20 68,624 -0.25(-1.62%)
Jan 20, 2017 15.05 15.85 15.05 15.45 104,414 +0.45(+3.00%)
Jan 19, 2017 15.20 15.20 14.97 15.00 110,124 -0.15(-0.99%)
Jan 18, 2017 15.00 15.29 14.90 15.15 85,934 +0.15(+1.00%)
Jan 17, 2017 15.45 15.45 14.85 15.00 121,257 -0.50(-3.23%)
Jan 13, 2017 15.50 15.50 15.50 0 +1.00(+6.90%)
Jan 12, 2017 14.80 14.85 13.90 14.50 300,051 -0.40(-2.68%)
Jan 11, 2017 15.80 15.85 14.80 14.90 189,714 -0.95(-5.99%)
Jan 10, 2017 16.05 16.25 15.51 15.85 110,304 -0.20(-1.25%)
Jan 09, 2017 16.70 16.75 16.00 16.05 122,109 -0.70(-4.18%)
Jan 06, 2017 17.10 17.13 16.50 16.75 95,105 -0.30(-1.76%)
Jan 05, 2017 17.25 17.25 16.75 17.05 80,720 -0.20(-1.16%)
Jan 04, 2017 17.10 17.35 17.00 17.25 108,964 +0.15(+0.88%)
Jan 03, 2017 17.10 17.40 16.75 17.10 141,948 +0.20(+1.18%)
Dec 30, 2016 16.90 16.90 16.90 0 -0.05(-0.29%)
Dec 29, 2016 17.15 17.45 16.90 16.95 53,651 -0.15(-0.88%)
Dec 28, 2016 17.40 17.55 16.98 17.10 83,292 -0.35(-2.01%)
Dec 27, 2016 17.45 17.70 17.25 17.45 99,691 +0.35(+2.05%)
Dec 23, 2016 17.10 17.10 17.10 0 +0.90(+5.56%)
Dec 22, 2016 16.50 16.50 16.05 16.20 87,615 -0.25(-1.52%)
Dec 21, 2016 17.20 17.28 16.35 16.45 139,576 -0.70(-4.08%)
Dec 20, 2016 18.35 18.55 17.05 17.15 256,831 -1.05(-5.77%)
Dec 19, 2016 17.70 18.70 17.60 18.20 344,495 +0.60(+3.41%)
Dec 16, 2016 16.25 17.73 16.20 17.60 326,870 +1.40(+8.64%)
Dec 15, 2016 16.10 16.50 15.80 16.20 116,590 +0.20(+1.25%)
Dec 14, 2016 16.15 16.30 15.85 16.00 92,548 -0.10(-0.62%)
Dec 13, 2016 15.95 16.60 15.90 16.10 89,221 +0.20(+1.26%)
Dec 12, 2016 16.65 16.70 15.60 15.90 130,392 -0.75(-4.50%)
Dec 09, 2016 16.20 16.90 16.15 16.65 126,794 +0.45(+2.78%)
Dec 08, 2016 15.45 16.45 15.35 16.20 116,951 +0.85(+5.54%)
Dec 07, 2016 15.20 15.50 14.75 15.35 89,337 +0.15(+0.99%)
Dec 06, 2016 15.20 15.35 14.70 15.20 74,988 +0.05(+0.33%)
Dec 05, 2016 14.75 15.49 14.75 15.15 123,727 +0.40(+2.71%)
Dec 02, 2016 14.65 14.95 14.45 14.75 121,306 +0.10(+0.68%)
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.