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 (%)
Jun 30, 2015 11.19 11.41 11.05 11.06 59,700 +0.01(+0.09%)
Jun 29, 2015 11.46 11.53 11.05 11.05 44,325 -0.65(-5.56%)
Jun 26, 2015 11.72 11.92 11.38 11.70 265,776 -0.04(-0.34%)
Jun 25, 2015 11.74 11.93 11.56 11.74 39,073 +0.04(+0.34%)
Jun 24, 2015 11.84 11.96 11.64 11.70 38,419 -0.22(-1.85%)
Jun 23, 2015 11.83 11.96 11.54 11.92 28,631 -0.03(-0.25%)
Jun 22, 2015 11.84 11.95 11.66 11.95 52,349 +0.22(+1.88%)
Jun 19, 2015 11.59 11.80 11.53 11.73 60,862 +0.18(+1.56%)
Jun 18, 2015 11.62 11.74 11.32 11.55 68,000 -0.06(-0.52%)
Jun 17, 2015 11.51 11.68 11.21 11.61 39,052 +0.11(+0.96%)
Jun 16, 2015 11.10 11.53 11.10 11.50 27,198 +0.40(+3.60%)
Jun 15, 2015 11.35 11.42 10.95 11.10 69,298 -0.32(-2.80%)
Jun 12, 2015 11.40 11.44 11.24 11.42 15,296 -0.01(-0.09%)
Jun 11, 2015 11.39 11.44 11.27 11.43 18,724 +0.07(+0.62%)
Jun 10, 2015 11.12 11.44 11.12 11.36 44,945 +0.34(+3.09%)
Jun 09, 2015 11.21 11.40 11.02 11.02 38,108 -0.14(-1.25%)
Jun 08, 2015 11.01 11.36 11.01 11.16 37,585 +0.09(+0.81%)
Jun 05, 2015 10.85 11.11 10.85 11.07 42,654 +0.21(+1.93%)
Jun 04, 2015 10.99 11.00 10.79 10.86 30,278 -0.13(-1.18%)
Jun 03, 2015 10.76 10.99 10.59 10.99 30,607 +0.25(+2.33%)
Jun 02, 2015 10.50 10.85 10.50 10.74 20,199 +0.20(+1.90%)
Jun 01, 2015 10.76 10.76 10.43 10.54 64,076 -0.22(-2.04%)
May 29, 2015 10.78 10.87 10.60 10.76 35,460 -0.02(-0.19%)
May 28, 2015 10.73 10.81 10.70 10.78 26,429 -0.04(-0.37%)
May 27, 2015 10.56 10.85 10.53 10.82 35,753 +0.24(+2.27%)
May 26, 2015 10.59 10.75 10.34 10.58 43,620 -0.08(-0.75%)
May 22, 2015 10.74 10.66 10.66 10.66 28,500 -0.04(-0.37%)
May 21, 2015 10.85 10.90 10.57 10.70 42,610 -0.11(-1.02%)
May 20, 2015 10.41 10.87 10.37 10.81 55,001 +0.40(+3.84%)
May 19, 2015 10.29 10.47 10.13 10.41 79,307 +0.16(+1.56%)
May 18, 2015 10.16 10.46 10.10 10.25 77,147 +0.10(+0.99%)
May 15, 2015 10.33 10.50 10.12 10.15 64,195 -0.17(-1.65%)
May 14, 2015 10.18 10.47 10.18 10.32 69,728 +0.14(+1.38%)
May 13, 2015 10.60 10.79 10.12 10.18 84,854 -0.37(-3.51%)
May 12, 2015 10.29 10.65 9.950 10.55 178,555 +0.18(+1.74%)
May 11, 2015 10.88 10.88 10.33 10.37 148,353 -0.50(-4.60%)
May 08, 2015 10.85 10.99 10.73 10.87 165,529 +0.15(+1.40%)
May 07, 2015 11.72 12.07 10.58 10.72 491,368 -2.48(-18.79%)
May 06, 2015 12.99 13.25 12.88 13.20 36,712 +0.23(+1.77%)
May 05, 2015 13.07 13.08 12.81 12.97 47,446 -0.11(-0.84%)
May 04, 2015 13.08 13.27 13.00 13.08 29,461 +0.05(+0.38%)
May 01, 2015 13.15 13.43 13.01 13.03 55,638 -0.12(-0.91%)
Apr 30, 2015 13.76 13.93 13.15 13.15 58,001 -0.71(-5.12%)
Apr 29, 2015 14.11 14.11 13.70 13.86 34,571 -0.27(-1.91%)
Apr 28, 2015 13.61 14.23 13.61 14.13 30,896 +0.47(+3.44%)
Apr 27, 2015 13.80 13.80 13.56 13.66 24,627 -0.12(-0.87%)
Apr 24, 2015 13.76 13.89 13.61 13.78 28,045 +0.05(+0.36%)
Apr 23, 2015 13.68 13.86 13.54 13.73 25,777 +0.06(+0.44%)
Apr 22, 2015 13.64 13.80 13.39 13.67 21,918 +0.08(+0.59%)
Apr 21, 2015 13.54 13.68 13.40 13.59 23,609 +0.17(+1.27%)
Apr 20, 2015 13.51 13.54 13.32 13.42 26,249 +0.06(+0.45%)
Apr 17, 2015 13.56 13.56 13.36 13.36 35,787 -0.29(-2.12%)
Apr 16, 2015 13.64 13.95 13.54 13.65 36,483 -0.12(-0.87%)
Apr 15, 2015 13.43 13.87 13.37 13.77 37,727 +0.34(+2.53%)
Apr 14, 2015 13.73 13.73 13.25 13.43 102,322 -0.36(-2.61%)
Apr 13, 2015 13.76 13.98 13.69 13.79 30,297 +0.05(+0.36%)
Apr 10, 2015 13.98 13.98 13.73 13.74 36,705 -0.14(-1.01%)
Apr 09, 2015 14.22 14.29 13.72 13.88 20,868 -0.29(-2.05%)
Apr 08, 2015 13.66 14.32 13.66 14.17 49,420 +0.59(+4.34%)
Apr 07, 2015 13.94 13.99 13.50 13.58 55,100 -0.36(-2.58%)
Apr 06, 2015 13.58 14.00 13.57 13.94 40,481 +0.34(+2.50%)
Apr 02, 2015 13.46 13.60 13.60 13.60 26,500 +0.14(+1.04%)
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.