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 (%)
May 31, 2007 7.150 7.150 7.020 7.130 5,830 -0.01(-0.14%)
May 30, 2007 7.010 7.142 6.700 7.140 14,369 +0.12(+1.71%)
May 29, 2007 7.000 7.110 6.880 7.020 28,426 +0.03(+0.43%)
May 25, 2007 6.980 7.100 6.750 6.990 35,829 +0.06(+0.87%)
May 24, 2007 6.800 6.930 6.700 6.930 8,962 -0.01(-0.15%)
May 23, 2007 6.750 7.000 6.750 6.940 41,153 -0.06(-0.86%)
May 22, 2007 6.990 7.040 6.900 7.000 8,492 +0.00(+0.00%)
May 21, 2007 6.850 7.060 6.172 7.000 21,061 +0.07(+1.01%)
May 18, 2007 6.800 6.999 6.800 6.930 12,871 +0.05(+0.73%)
May 17, 2007 6.800 7.030 6.750 6.880 20,790 +0.02(+0.29%)
May 16, 2007 6.990 7.040 6.800 6.860 12,831 -0.08(-1.17%)
May 15, 2007 7.000 7.060 6.870 6.941 14,019 +0.00(+0.05%)
May 14, 2007 6.920 6.980 6.810 6.938 9,495 +0.16(+2.32%)
May 11, 2007 6.830 6.990 6.720 6.780 18,061 +0.00(+0.00%)
May 10, 2007 6.610 6.800 6.610 6.780 4,147 +0.06(+0.89%)
May 09, 2007 6.760 6.920 6.620 6.720 5,361 +0.00(+0.00%)
May 08, 2007 6.790 6.960 6.690 6.720 14,031 -0.07(-1.03%)
May 07, 2007 6.610 6.840 6.600 6.790 17,880 +0.08(+1.19%)
May 04, 2007 6.800 6.850 6.644 6.710 18,116 +0.06(+0.90%)
May 03, 2007 6.370 6.800 6.370 6.650 22,771 +0.12(+1.84%)
May 02, 2007 6.520 6.540 6.450 6.530 11,540 -0.04(-0.61%)
May 01, 2007 6.690 6.790 6.400 6.570 42,985 -0.22(-3.27%)
Apr 30, 2007 6.750 6.800 6.660 6.792 22,468 -0.01(-0.12%)
Apr 27, 2007 6.780 6.800 6.660 6.800 24,030 +0.00(+0.00%)
Apr 26, 2007 6.900 6.900 6.500 6.800 75,954 -0.27(-3.81%)
Apr 25, 2007 7.030 7.070 7.000 7.069 14,794 -0.01(-0.16%)
Apr 24, 2007 7.040 7.090 7.000 7.080 5,000 +0.06(+0.85%)
Apr 23, 2007 7.020 7.110 7.000 7.020 17,230 -0.07(-0.99%)
Apr 20, 2007 7.050 7.145 7.000 7.090 10,648 +0.02(+0.28%)
Apr 19, 2007 7.010 7.150 7.010 7.070 5,927 +0.00(+0.00%)
Apr 18, 2007 7.040 7.170 7.010 7.070 15,110 -0.05(-0.70%)
Apr 17, 2007 7.010 7.180 7.010 7.120 6,940 +0.05(+0.71%)
Apr 16, 2007 7.160 7.190 7.000 7.070 17,552 +0.02(+0.28%)
Apr 13, 2007 7.000 7.140 7.000 7.050 20,014 +0.04(+0.57%)
Apr 12, 2007 7.150 7.180 7.010 7.010 13,100 -0.09(-1.27%)
Apr 11, 2007 7.070 7.190 6.890 7.100 20,810 +0.06(+0.85%)
Apr 10, 2007 7.200 7.200 6.950 7.040 21,117 -0.17(-2.36%)
Apr 09, 2007 7.250 7.250 7.000 7.210 49,514 +0.07(+0.98%)
Apr 05, 2007 7.130 7.240 7.070 7.140 10,103 +0.06(+0.85%)
Apr 04, 2007 7.060 7.200 7.060 7.080 20,978 -0.03(-0.42%)
Apr 03, 2007 7.300 7.300 7.000 7.110 49,178 -0.19(-2.60%)
Apr 02, 2007 7.300 7.330 7.220 7.300 28,754 +0.06(+0.83%)
Mar 30, 2007 7.040 7.250 6.920 7.240 35,043 +0.15(+2.12%)
Mar 29, 2007 6.850 7.100 6.820 7.090 81,090 +0.24(+3.50%)
Mar 28, 2007 7.320 7.340 6.840 6.850 45,318 -0.44(-6.08%)
Mar 27, 2007 7.530 7.800 7.120 7.294 77,569 -0.13(-1.70%)
Mar 26, 2007 6.910 7.550 6.750 7.420 190,555 +0.57(+8.32%)
Mar 23, 2007 6.610 6.890 6.600 6.850 48,217 +0.20(+3.01%)
Mar 22, 2007 6.500 6.740 6.500 6.650 18,652 +0.01(+0.15%)
Mar 21, 2007 6.630 6.740 6.630 6.640 16,861 -0.09(-1.34%)
Mar 20, 2007 6.750 6.750 6.730 6.730 16,120 +0.03(+0.45%)
Mar 19, 2007 6.750 6.760 6.660 6.700 12,014 -0.06(-0.89%)
Mar 16, 2007 6.840 6.840 6.670 6.760 12,937 -0.01(-0.15%)
Mar 15, 2007 6.790 6.880 6.770 6.770 16,218 +0.03(+0.45%)
Mar 14, 2007 6.850 6.870 6.700 6.740 6,792 -0.06(-0.88%)
Mar 13, 2007 6.750 6.890 6.660 6.800 10,957 +0.05(+0.74%)
Mar 12, 2007 6.810 6.820 6.710 6.750 13,218 +0.15(+2.27%)
Mar 09, 2007 6.710 6.766 6.590 6.600 16,241 -0.10(-1.49%)
Mar 08, 2007 6.800 6.870 6.700 6.700 17,964 -0.01(-0.15%)
Mar 07, 2007 6.780 6.890 6.710 6.710 10,939 -0.14(-2.04%)
Mar 06, 2007 6.900 6.900 6.760 6.850 15,557 +0.07(+1.03%)
Mar 05, 2007 6.400 7.010 6.400 6.780 30,150 +0.28(+4.31%)
Mar 02, 2007 6.670 6.790 6.410 6.500 14,839 -0.15(-2.26%)
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.