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 (%)
Sep 29, 2017 17.95 17.95 17.50 17.55 49,171 -0.35(-1.96%)
Sep 28, 2017 17.80 18.00 17.65 17.90 48,247 +0.10(+0.56%)
Sep 27, 2017 17.45 17.95 17.30 17.80 145,644 +0.40(+2.30%)
Sep 26, 2017 17.15 17.45 17.15 17.40 72,054 +0.25(+1.46%)
Sep 25, 2017 17.40 17.60 17.00 17.15 74,025 -0.20(-1.15%)
Sep 22, 2017 16.95 17.38 16.95 17.35 46,688 +0.45(+2.66%)
Sep 21, 2017 16.95 17.05 16.75 16.90 52,146 -0.05(-0.29%)
Sep 20, 2017 17.15 17.15 16.72 16.95 87,945 -0.15(-0.88%)
Sep 19, 2017 17.45 17.45 17.05 17.10 59,535 -0.25(-1.44%)
Sep 18, 2017 17.25 17.60 16.85 17.35 139,166 +0.05(+0.29%)
Sep 15, 2017 17.35 17.40 17.20 17.30 78,106 +0.00(+0.00%)
Sep 14, 2017 17.25 17.35 17.12 17.30 57,385 +0.00(+0.00%)
Sep 13, 2017 17.20 17.70 17.10 17.30 86,655 +0.10(+0.58%)
Sep 12, 2017 17.15 17.30 17.05 17.20 106,550 +0.05(+0.29%)
Sep 11, 2017 17.35 17.35 17.10 17.15 93,350 -0.05(-0.29%)
Sep 08, 2017 17.20 17.25 17.11 17.20 71,514 +0.00(+0.00%)
Sep 07, 2017 17.30 17.45 17.05 17.20 171,464 -0.05(-0.29%)
Sep 06, 2017 17.50 17.55 17.15 17.25 100,325 -0.20(-1.15%)
Sep 05, 2017 17.70 17.95 17.40 17.45 79,422 -0.25(-1.41%)
Sep 01, 2017 17.40 17.70 17.25 17.70 97,638 +0.30(+1.72%)
Aug 31, 2017 17.95 17.95 17.30 17.40 113,459 -0.50(-2.79%)
Aug 30, 2017 17.75 17.95 17.05 17.90 115,696 +0.10(+0.56%)
Aug 29, 2017 17.45 17.88 17.45 17.80 95,286 +0.30(+1.71%)
Aug 28, 2017 18.05 18.05 17.00 17.50 204,374 -0.45(-2.51%)
Aug 25, 2017 18.40 18.40 17.90 17.95 64,583 -0.30(-1.64%)
Aug 24, 2017 18.75 18.75 18.07 18.25 66,459 -0.40(-2.14%)
Aug 23, 2017 18.45 18.90 18.45 18.65 106,766 +0.05(+0.27%)
Aug 22, 2017 18.35 18.65 18.35 18.60 79,910 +0.30(+1.64%)
Aug 21, 2017 18.75 18.75 18.15 18.30 96,994 -0.35(-1.88%)
Aug 18, 2017 18.10 18.80 18.10 18.65 119,127 +0.35(+1.91%)
Aug 17, 2017 18.80 19.00 18.25 18.30 128,324 -0.60(-3.17%)
Aug 16, 2017 18.45 19.20 18.45 18.90 151,234 +0.40(+2.16%)
Aug 15, 2017 18.75 19.20 18.45 18.50 168,470 -0.25(-1.33%)
Aug 14, 2017 18.55 18.80 18.50 18.75 103,787 +0.30(+1.63%)
Aug 11, 2017 18.05 18.65 18.05 18.45 135,097 +0.40(+2.22%)
Aug 10, 2017 17.95 18.40 17.95 18.05 186,676 +0.05(+0.28%)
Aug 09, 2017 18.05 18.10 17.84 18.00 77,749 -0.20(-1.10%)
Aug 08, 2017 18.00 18.50 17.95 18.20 127,750 +0.10(+0.55%)
Aug 07, 2017 17.70 18.45 17.65 18.10 131,322 +0.35(+1.97%)
Aug 04, 2017 18.10 17.30 17.75 200,839 +0.45(+2.60%)
Aug 03, 2017 16.90 18.20 16.90 17.30 260,304 +0.25(+1.47%)
Aug 02, 2017 16.75 17.20 16.55 17.05 161,862 +0.30(+1.79%)
Aug 01, 2017 17.55 17.98 16.70 16.75 162,670 -0.75(-4.29%)
Jul 31, 2017 18.55 18.55 17.40 17.50 211,149 -1.10(-5.91%)
Jul 28, 2017 18.55 18.90 18.25 18.60 105,366 -0.05(-0.27%)
Jul 27, 2017 18.55 18.82 18.40 18.65 182,090 +0.25(+1.36%)
Jul 26, 2017 18.50 18.75 18.35 18.40 115,542 +0.00(+0.00%)
Jul 25, 2017 18.40 18.46 18.20 18.40 160,537 +0.10(+0.55%)
Jul 24, 2017 18.45 18.45 18.00 18.30 137,971 -0.15(-0.81%)
Jul 21, 2017 18.30 18.50 17.80 18.45 186,826 +0.30(+1.65%)
Jul 20, 2017 18.35 17.70 18.15 295,800 +0.45(+2.54%)
Jul 19, 2017 17.50 17.85 17.40 17.70 185,355 +0.20(+1.14%)
Jul 18, 2017 17.50 17.60 17.38 17.50 64,884 -0.05(-0.28%)
Jul 17, 2017 17.50 17.60 17.45 17.55 77,382 +0.00(+0.00%)
Jul 14, 2017 17.70 17.40 17.55 52,885 +0.05(+0.29%)
Jul 13, 2017 17.40 17.60 17.20 17.50 80,644 +0.10(+0.57%)
Jul 12, 2017 17.25 17.60 17.20 17.40 66,021 +0.25(+1.46%)
Jul 11, 2017 16.80 17.20 16.50 17.15 68,712 +0.30(+1.78%)
Jul 10, 2017 17.15 17.20 16.82 16.85 59,615 -0.35(-2.03%)
Jul 07, 2017 17.30 17.30 17.05 17.20 54,902 +0.00(+0.00%)
Jul 06, 2017 17.35 17.50 17.20 17.20 63,826 -0.30(-1.71%)
Jul 05, 2017 17.80 17.80 17.08 17.50 218,089 -0.25(-1.41%)
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.