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 (%)
Aug 31, 2020 15.69 15.85 15.60 15.62 204,627 -0.17(-1.08%)
Aug 28, 2020 15.84 15.92 15.63 15.79 75,100 -0.10(-0.63%)
Aug 27, 2020 15.98 16.02 15.86 15.89 149,998 -0.04(-0.25%)
Aug 26, 2020 15.87 15.97 15.78 15.93 42,433 +0.03(+0.19%)
Aug 25, 2020 15.89 15.98 15.86 15.90 63,391 +0.04(+0.25%)
Aug 24, 2020 15.89 15.93 15.81 15.86 90,212 -0.03(-0.19%)
Aug 21, 2020 15.68 15.99 15.62 15.89 158,900 +0.16(+1.02%)
Aug 20, 2020 15.65 15.77 15.61 15.73 110,598 +0.07(+0.45%)
Aug 19, 2020 15.61 15.78 15.58 15.66 116,863 +0.05(+0.32%)
Aug 18, 2020 15.63 15.68 15.56 15.61 109,090 -0.01(-0.06%)
Aug 17, 2020 15.61 15.70 15.51 15.62 140,253 +0.02(+0.13%)
Aug 14, 2020 15.06 15.92 14.95 15.60 587,800 +0.56(+3.72%)
Aug 13, 2020 15.00 15.22 14.89 15.04 129,074 +0.02(+0.13%)
Aug 12, 2020 15.06 15.10 14.95 15.02 67,679 +0.05(+0.33%)
Aug 11, 2020 14.94 15.14 14.80 14.97 107,900 +0.04(+0.27%)
Aug 10, 2020 14.96 15.00 14.80 14.93 180,685 +0.01(+0.07%)
Aug 07, 2020 14.90 14.99 14.76 14.92 137,300 +0.02(+0.13%)
Aug 06, 2020 14.98 14.98 14.85 14.90 127,297 -0.03(-0.20%)
Aug 05, 2020 14.98 15.01 14.76 14.93 106,802 -0.01(-0.07%)
Aug 04, 2020 14.96 14.97 14.78 14.94 58,090 -0.03(-0.20%)
Aug 03, 2020 14.81 14.99 14.81 14.97 76,030 +0.16(+1.08%)
Jul 31, 2020 14.92 14.94 14.61 14.81 79,100 -0.12(-0.80%)
Jul 30, 2020 14.87 15.00 14.85 14.93 68,496 -0.04(-0.27%)
Jul 29, 2020 14.95 15.00 14.91 14.97 62,867 +0.07(+0.47%)
Jul 28, 2020 14.86 15.00 14.84 14.90 79,592 -0.02(-0.13%)
Jul 27, 2020 14.63 14.95 14.63 14.92 95,180 +0.30(+2.05%)
Jul 24, 2020 14.54 15.19 14.29 14.62 397,400 +0.11(+0.79%)
Jul 23, 2020 14.20 14.57 14.19 14.51 38,834 +0.29(+2.08%)
Jul 22, 2020 14.31 14.31 14.12 14.21 201,249 -0.11(-0.77%)
Jul 21, 2020 14.79 15.00 13.55 14.32 681,366 -0.39(-2.65%)
Jul 20, 2020 14.75 14.81 14.66 14.71 118,835 -0.13(-0.91%)
Jul 17, 2020 14.96 15.02 14.76 14.85 216,200 -0.12(-0.84%)
Jul 16, 2020 14.99 15.12 14.90 14.97 457,888 -0.04(-0.27%)
Jul 15, 2020 15.01 15.09 14.88 15.01 204,591 +0.11(+0.74%)
Jul 14, 2020 15.07 15.15 14.81 14.90 139,779 -0.21(-1.39%)
Jul 13, 2020 15.28 15.35 15.08 15.11 83,078 -0.04(-0.26%)
Jul 10, 2020 15.47 15.48 14.66 15.15 676,100 -0.32(-2.07%)
Jul 09, 2020 15.46 15.54 15.42 15.47 68,468 -0.02(-0.13%)
Jul 08, 2020 15.48 15.52 15.40 15.49 116,800 +0.03(+0.19%)
Jul 07, 2020 15.49 15.56 15.38 15.46 104,483 -0.04(-0.26%)
Jul 06, 2020 15.65 15.67 15.46 15.50 142,939 -0.13(-0.83%)
Jul 02, 2020 15.44 15.79 15.36 15.63 220,500 +0.24(+1.56%)
Jul 01, 2020 15.37 15.41 15.32 15.39 95,021 +0.00(+0.00%)
Jun 30, 2020 15.47 15.47 15.34 15.39 74,606 -0.04(-0.29%)
Jun 29, 2020 15.35 15.45 15.25 15.44 122,150 +0.11(+0.68%)
Jun 26, 2020 15.38 15.43 15.30 15.33 116,400 -0.09(-0.58%)
Jun 25, 2020 15.49 15.49 15.35 15.42 87,766 -0.10(-0.64%)
Jun 24, 2020 15.38 15.65 15.30 15.52 279,070 +0.09(+0.58%)
Jun 23, 2020 15.44 15.50 15.41 15.43 121,146 +0.03(+0.19%)
Jun 22, 2020 15.43 15.50 15.34 15.40 124,693 -0.03(-0.19%)
Jun 19, 2020 15.45 15.49 15.31 15.43 219,700 -0.02(-0.13%)
Jun 18, 2020 15.45 15.56 15.40 15.45 72,119 -0.06(-0.39%)
Jun 17, 2020 15.50 15.60 15.45 15.51 161,747 -0.03(-0.19%)
Jun 16, 2020 15.62 15.63 15.47 15.54 193,833 +0.01(+0.06%)
Jun 15, 2020 15.25 15.53 15.16 15.53 242,791 +0.14(+0.91%)
Jun 12, 2020 15.58 15.61 15.36 15.39 563,700 -0.06(-0.39%)
Jun 11, 2020 15.56 15.59 15.36 15.45 668,196 +0.35(+2.32%)
Jun 10, 2020 15.13 15.21 15.01 15.10 109,136 -0.02(-0.13%)
Jun 09, 2020 15.30 15.31 15.11 15.12 128,831 -0.19(-1.24%)
Jun 08, 2020 15.33 15.45 15.11 15.31 168,783 +0.10(+0.66%)
Jun 05, 2020 15.33 15.42 15.19 15.21 130,000 +0.00(+0.00%)
Jun 04, 2020 15.05 15.29 14.96 15.21 115,822 +0.28(+1.88%)
Jun 03, 2020 15.37 15.52 14.90 14.93 204,070 -0.29(-1.91%)
Jun 02, 2020 15.32 15.38 15.11 15.22 214,454 +0.02(+0.13%)
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.