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, 2002 2.450 2.460 2.420 2.421 10,100 -0.02(-0.78%)
May 28, 2002 2.450 2.450 2.430 2.440 15,300 -0.01(-0.41%)
May 27, 2002 2.400 2.450 2.400 2.450 3,700 +0.00(+0.00%)
May 24, 2002 2.400 2.450 2.400 2.450 3,700 +0.05(+2.00%)
May 23, 2002 2.400 2.402 2.400 2.402 3,000 +0.00(+0.08%)
May 22, 2002 2.400 2.401 2.400 2.400 13,200 -0.05(-2.04%)
May 21, 2002 2.410 2.480 2.410 2.450 6,300 -0.03(-1.18%)
May 20, 2002 2.390 2.479 2.390 2.479 3,000 +0.09(+3.73%)
May 17, 2002 2.390 2.419 2.390 2.390 2,300 -0.03(-1.24%)
May 16, 2002 2.350 2.420 2.350 2.420 11,500 +0.07(+2.98%)
May 15, 2002 2.340 2.351 2.340 2.350 5,900 +0.01(+0.38%)
May 14, 2002 2.330 2.341 2.330 2.341 3,400 +0.01(+0.47%)
May 13, 2002 2.330 2.350 2.330 2.330 14,100 -0.06(-2.51%)
May 10, 2002 2.310 2.450 2.310 2.390 1,200 +0.03(+1.27%)
May 09, 2002 2.360 2.500 2.360 2.360 1,800 -0.01(-0.42%)
May 08, 2002 2.320 2.540 2.300 2.370 10,100 +0.07(+3.04%)
May 07, 2002 2.450 2.500 2.300 2.300 10,200 -0.20(-8.00%)
May 06, 2002 2.500 2.500 2.450 2.500 8,400 +0.05(+2.04%)
May 03, 2002 2.451 2.540 2.450 2.450 6,700 -0.05(-2.00%)
May 02, 2002 2.500 2.540 2.450 2.500 43,500 +0.00(+0.00%)
May 01, 2002 2.450 2.549 2.450 2.500 10,600 +0.05(+2.04%)
Apr 30, 2002 2.420 2.450 2.400 2.450 5,700 +0.00(+0.00%)
Apr 29, 2002 2.460 2.500 2.450 2.450 19,400 +0.00(+0.00%)
Apr 26, 2002 2.490 2.500 2.450 2.450 12,400 +0.00(+0.00%)
Apr 25, 2002 2.510 2.590 2.450 2.450 12,900 -0.06(-2.39%)
Apr 24, 2002 2.540 2.600 2.500 2.510 5,200 -0.01(-0.43%)
Apr 23, 2002 2.600 2.620 2.521 2.521 5,100 +0.00(+0.03%)
Apr 22, 2002 2.530 2.610 2.500 2.520 10,700 -0.03(-1.22%)
Apr 19, 2002 2.600 2.690 2.551 2.551 3,600 -0.10(-3.70%)
Apr 18, 2002 2.560 2.650 2.530 2.649 3,600 +0.10(+3.86%)
Apr 17, 2002 2.600 2.700 2.550 2.550 16,500 +0.03(+1.21%)
Apr 16, 2002 2.536 2.780 2.500 2.520 14,000 +0.07(+2.84%)
Apr 15, 2002 2.510 2.590 2.450 2.450 35,200 -0.05(-1.98%)
Apr 12, 2002 2.700 2.700 2.500 2.500 14,400 -0.20(-7.41%)
Apr 11, 2002 2.700 2.700 2.690 2.700 8,600 +0.05(+1.89%)
Apr 10, 2002 2.650 2.650 2.650 2.650 300 +0.00(+0.00%)
Apr 09, 2002 2.700 2.760 2.650 2.650 3,200 -0.01(-0.38%)
Apr 08, 2002 2.665 2.730 2.651 2.660 4,300 +0.01(+0.38%)
Apr 05, 2002 2.680 2.710 2.650 2.650 900 -0.02(-0.75%)
Apr 04, 2002 2.670 2.680 2.670 2.670 4,800 -0.06(-2.20%)
Apr 03, 2002 2.690 2.730 2.690 2.730 1,900 +0.06(+2.25%)
Apr 02, 2002 2.585 2.670 2.585 2.670 4,000 +0.11(+4.26%)
Apr 01, 2002 2.571 2.700 2.560 2.561 900 -0.04(-1.50%)
Mar 29, 2002 2.650 2.700 2.530 2.600 21,900 +0.00(+0.00%)
Mar 28, 2002 2.650 2.700 2.530 2.600 21,900 +0.01(+0.39%)
Mar 27, 2002 2.660 2.700 2.530 2.590 3,100 -0.11(-4.06%)
Mar 26, 2002 2.695 2.700 2.630 2.700 5,400 +0.04(+1.48%)
Mar 25, 2002 2.760 2.880 2.500 2.660 9,700 -0.09(-3.31%)
Mar 22, 2002 2.859 2.860 2.600 2.751 2,100 -0.08(-2.79%)
Mar 21, 2002 2.760 2.830 2.600 2.830 14,400 +0.08(+2.91%)
Mar 20, 2002 2.730 2.912 2.650 2.750 24,600 -0.10(-3.51%)
Mar 19, 2002 2.770 3.000 2.770 2.850 14,000 -0.04(-1.38%)
Mar 18, 2002 2.780 3.000 2.740 2.890 25,300 +0.04(+1.40%)
Mar 15, 2002 2.950 2.950 2.710 2.850 16,700 -0.10(-3.39%)
Mar 14, 2002 2.610 2.950 2.610 2.950 20,100 +0.33(+12.52%)
Mar 13, 2002 2.670 2.840 2.610 2.622 4,300 -0.03(-1.06%)
Mar 12, 2002 2.750 2.750 2.650 2.650 12,900 -0.10(-3.64%)
Mar 11, 2002 2.560 2.950 2.560 2.750 36,500 +0.19(+7.42%)
Mar 08, 2002 2.650 2.650 2.520 2.560 8,500 +0.06(+2.40%)
Mar 07, 2002 2.480 2.600 2.450 2.500 17,300 +0.05(+2.04%)
Mar 06, 2002 2.410 2.540 2.320 2.450 81,600 +0.04(+1.66%)
Mar 05, 2002 2.460 2.460 2.400 2.410 26,700 -0.04(-1.63%)
Mar 04, 2002 2.500 2.500 2.450 2.450 10,200 -0.06(-2.39%)
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.