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, 2005 3.740 3.750 3.650 3.650 5,075 -0.10(-2.67%)
Feb 25, 2005 3.650 3.750 3.650 3.750 1,150 -0.09(-2.34%)
Feb 24, 2005 3.510 3.950 3.510 3.840 15,106 +0.32(+9.09%)
Feb 23, 2005 3.501 3.830 3.500 3.520 12,086 +0.02(+0.57%)
Feb 22, 2005 3.450 3.560 3.450 3.500 25,127 -0.01(-0.28%)
Feb 18, 2005 3.590 3.600 3.510 3.510 20,810 -0.03(-0.88%)
Feb 17, 2005 3.590 3.590 3.500 3.541 26,541 -0.07(-1.91%)
Feb 16, 2005 4.120 4.120 3.050 3.610 123,059 -0.53(-12.80%)
Feb 15, 2005 4.100 4.200 4.020 4.140 10,961 +0.10(+2.48%)
Feb 14, 2005 3.970 4.200 3.970 4.040 24,145 +0.06(+1.53%)
Feb 11, 2005 3.720 3.990 3.720 3.979 3,518 -0.01(-0.25%)
Feb 10, 2005 3.820 4.000 3.811 3.989 5,400 -0.00(-0.03%)
Feb 09, 2005 3.800 3.990 3.800 3.990 4,360 +0.07(+1.79%)
Feb 08, 2005 3.800 4.000 3.754 3.920 18,911 +0.15(+3.98%)
Feb 07, 2005 3.800 3.800 3.750 3.770 8,460 +0.06(+1.62%)
Feb 04, 2005 3.790 3.800 3.650 3.710 11,651 +0.04(+1.09%)
Feb 03, 2005 3.700 3.700 3.570 3.670 1,495 +0.03(+0.82%)
Feb 02, 2005 3.562 3.650 3.562 3.640 4,509 +0.00(+0.00%)
Feb 01, 2005 3.540 3.650 3.540 3.640 3,110 +0.02(+0.55%)
Jan 31, 2005 3.570 3.650 3.530 3.620 17,052 +0.07(+1.97%)
Jan 28, 2005 3.520 3.570 3.520 3.550 5,800 +0.04(+1.14%)
Jan 27, 2005 3.510 3.649 3.510 3.510 800 -0.09(-2.50%)
Jan 26, 2005 3.510 3.600 3.500 3.600 16,028 -0.01(-0.33%)
Jan 25, 2005 3.500 3.700 3.500 3.612 4,500 +0.11(+3.20%)
Jan 24, 2005 3.400 3.540 3.400 3.500 4,820 -0.01(-0.31%)
Jan 21, 2005 3.511 3.511 3.511 3.511 100 -0.02(-0.54%)
Jan 20, 2005 3.530 3.600 3.500 3.530 10,300 +0.03(+0.86%)
Jan 19, 2005 3.500 3.619 3.500 3.500 14,510 -0.05(-1.41%)
Jan 18, 2005 3.600 3.600 3.550 3.550 455 -0.12(-3.27%)
Jan 14, 2005 3.610 3.670 3.590 3.670 7,985 +0.02(+0.58%)
Jan 13, 2005 3.510 3.650 3.500 3.649 7,916 -0.02(-0.57%)
Jan 12, 2005 3.670 3.670 3.640 3.670 9,500 +0.00(+0.00%)
Jan 11, 2005 3.510 3.787 3.510 3.670 16,709 -0.01(-0.27%)
Jan 10, 2005 3.600 3.690 3.510 3.680 8,752 +0.18(+5.14%)
Jan 07, 2005 3.560 3.560 3.500 3.500 12,369 -0.00(-0.09%)
Jan 06, 2005 3.529 3.530 3.500 3.503 3,500 +0.00(+0.09%)
Jan 05, 2005 3.520 3.580 3.500 3.500 7,800 -0.03(-0.85%)
Jan 04, 2005 3.590 3.620 3.530 3.530 3,263 -0.02(-0.56%)
Jan 03, 2005 3.700 3.770 3.500 3.550 10,297 +0.04(+1.11%)
Dec 31, 2004 3.500 3.549 3.500 3.511 10,100 -0.01(-0.26%)
Dec 30, 2004 3.510 3.530 3.500 3.520 9,000 -0.01(-0.26%)
Dec 29, 2004 3.490 3.750 3.490 3.529 49,500 +0.03(+0.83%)
Dec 28, 2004 3.460 3.500 3.460 3.500 9,100 +0.03(+0.84%)
Dec 27, 2004 3.480 3.500 3.470 3.471 2,400 +0.00(+0.03%)
Dec 23, 2004 3.520 3.520 3.420 3.470 26,100 -0.04(-1.22%)
Dec 22, 2004 3.540 3.550 3.500 3.513 8,800 -0.02(-0.48%)
Dec 21, 2004 3.500 3.600 3.490 3.530 26,000 +0.08(+2.32%)
Dec 20, 2004 3.400 3.509 3.340 3.450 35,500 +0.01(+0.29%)
Dec 17, 2004 3.340 3.500 3.330 3.440 26,100 -0.07(-1.99%)
Dec 16, 2004 3.510 3.520 3.500 3.510 40,700 +0.01(+0.29%)
Dec 15, 2004 3.450 3.510 3.450 3.500 10,600 -0.01(-0.28%)
Dec 14, 2004 3.500 3.520 3.500 3.510 9,200 -0.01(-0.28%)
Dec 13, 2004 3.400 3.520 3.400 3.520 7,000 +0.00(+0.06%)
Dec 10, 2004 3.500 3.536 3.500 3.518 7,100 -0.01(-0.14%)
Dec 09, 2004 3.400 3.550 3.400 3.523 6,600 +0.02(+0.66%)
Dec 08, 2004 3.500 3.539 3.500 3.500 16,500 +0.00(+0.00%)
Dec 07, 2004 3.410 3.540 3.410 3.500 4,500 -0.05(-1.41%)
Dec 06, 2004 3.410 3.550 3.410 3.550 32,200 +0.04(+1.14%)
Dec 03, 2004 3.280 3.520 3.260 3.510 18,900 +0.02(+0.57%)
Dec 02, 2004 3.250 3.650 3.250 3.490 21,000 +0.18(+5.44%)
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.