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 (%)
Nov 30, 2009 2.770 2.770 2.710 2.710 6,528 -0.05(-1.81%)
Nov 27, 2009 2.825 2.825 2.760 2.760 2,500 -0.04(-1.43%)
Nov 25, 2009 2.899 2.899 2.710 2.800 19,601 -0.06(-2.10%)
Nov 24, 2009 2.919 2.919 2.851 2.860 10,074 -0.03(-1.04%)
Nov 23, 2009 2.850 2.940 2.850 2.890 1,920 +0.05(+1.76%)
Nov 20, 2009 2.820 2.910 2.810 2.840 8,175 +0.04(+1.32%)
Nov 19, 2009 3.020 3.020 2.800 2.803 15,007 -0.09(-3.01%)
Nov 18, 2009 2.860 2.932 2.854 2.890 7,512 +0.03(+1.05%)
Nov 17, 2009 2.950 3.058 2.850 2.860 26,997 -0.04(-1.38%)
Nov 16, 2009 2.910 3.330 2.720 2.900 141,185 -0.83(-22.25%)
Nov 13, 2009 3.690 3.750 3.530 3.730 9,281 +0.04(+1.08%)
Nov 12, 2009 3.610 3.690 3.550 3.690 12,588 +0.21(+6.03%)
Nov 11, 2009 3.450 3.485 3.360 3.480 4,530 +0.02(+0.58%)
Nov 10, 2009 3.500 3.655 3.450 3.460 3,200 -0.08(-2.26%)
Nov 09, 2009 3.520 3.700 3.510 3.540 5,572 +0.02(+0.57%)
Nov 06, 2009 3.510 3.520 3.500 3.520 1,300 -0.03(-0.84%)
Nov 05, 2009 3.550 3.550 3.494 3.550 2,510 +0.02(+0.51%)
Nov 04, 2009 3.520 3.540 3.470 3.532 10,000 +0.07(+2.08%)
Nov 03, 2009 3.470 3.600 3.420 3.460 8,815 +0.08(+2.37%)
Nov 02, 2009 3.410 3.450 3.310 3.380 1,690 -0.09(-2.59%)
Oct 30, 2009 3.360 3.520 3.320 3.470 7,720 +0.02(+0.58%)
Oct 29, 2009 3.300 3.450 3.300 3.450 4,947 +0.14(+4.23%)
Oct 28, 2009 3.450 3.450 3.310 3.310 6,647 -0.09(-2.65%)
Oct 27, 2009 3.520 3.520 3.400 3.400 11,310 -0.05(-1.45%)
Oct 26, 2009 3.490 3.680 3.450 3.450 8,679 +0.00(+0.00%)
Oct 23, 2009 3.420 3.450 3.350 3.450 9,263 +0.04(+1.17%)
Oct 22, 2009 3.360 3.450 3.360 3.410 6,313 -0.01(-0.29%)
Oct 21, 2009 3.370 3.437 3.368 3.420 3,870 +0.04(+1.18%)
Oct 20, 2009 3.380 3.400 3.320 3.380 7,799 +0.02(+0.60%)
Oct 19, 2009 3.320 3.360 3.310 3.360 5,987 -0.02(-0.59%)
Oct 16, 2009 3.310 3.380 3.310 3.380 9,130 +0.04(+1.26%)
Oct 15, 2009 3.320 3.370 3.320 3.338 4,082 -0.04(-1.24%)
Oct 14, 2009 3.350 3.420 3.300 3.380 28,989 +0.03(+0.89%)
Oct 13, 2009 3.230 3.360 3.210 3.350 7,277 +0.07(+2.13%)
Oct 12, 2009 3.270 3.330 3.270 3.280 11,600 -0.05(-1.50%)
Oct 09, 2009 3.260 3.370 3.150 3.330 10,431 +0.10(+3.10%)
Oct 08, 2009 3.460 3.460 3.100 3.230 86,185 -0.20(-5.83%)
Oct 07, 2009 3.410 3.590 3.310 3.430 17,233 -0.08(-2.28%)
Oct 06, 2009 3.600 3.660 3.440 3.510 11,536 -0.15(-4.10%)
Oct 05, 2009 3.690 3.690 3.630 3.660 11,868 +0.06(+1.67%)
Oct 02, 2009 3.780 3.780 3.591 3.600 15,867 -0.13(-3.49%)
Oct 01, 2009 3.730 3.870 3.660 3.730 12,876 +0.00(+0.00%)
Sep 30, 2009 3.850 3.850 3.710 3.730 6,700 -0.07(-1.84%)
Sep 29, 2009 3.730 3.800 3.690 3.800 16,577 +0.06(+1.60%)
Sep 28, 2009 3.600 3.740 3.550 3.740 25,678 +0.16(+4.47%)
Sep 25, 2009 3.560 3.734 3.560 3.580 27,656 +0.02(+0.56%)
Sep 24, 2009 3.970 3.970 3.500 3.560 54,422 -0.44(-11.00%)
Sep 23, 2009 4.000 4.150 3.890 4.000 15,323 -0.07(-1.72%)
Sep 22, 2009 3.980 4.200 3.750 4.070 58,970 -0.12(-2.86%)
Sep 21, 2009 3.750 4.200 3.630 4.190 88,134 +0.42(+11.14%)
Sep 18, 2009 3.380 3.770 3.320 3.770 62,675 +0.39(+11.54%)
Sep 17, 2009 3.380 3.380 3.300 3.380 17,712 +0.04(+1.19%)
Sep 16, 2009 3.390 3.390 3.300 3.340 12,819 -0.04(-1.18%)
Sep 15, 2009 3.300 3.380 3.300 3.380 24,715 +0.05(+1.50%)
Sep 14, 2009 3.300 3.350 3.220 3.330 23,551 -0.03(-0.89%)
Sep 11, 2009 3.345 3.360 3.310 3.360 12,035 +0.03(+0.90%)
Sep 10, 2009 3.280 3.330 3.200 3.330 26,434 +0.09(+2.78%)
Sep 09, 2009 3.170 3.250 3.080 3.240 34,116 +0.06(+1.89%)
Sep 08, 2009 3.150 3.190 3.070 3.180 19,831 -0.01(-0.31%)
Sep 04, 2009 3.070 3.200 3.040 3.190 6,961 +0.17(+5.63%)
Sep 03, 2009 3.050 3.078 3.020 3.020 5,132 -0.01(-0.33%)
Sep 02, 2009 3.180 3.180 3.000 3.030 23,591 -0.10(-3.19%)
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.