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 (%)
Jan 31, 2014 15.50 15.52 14.75 15.12 156,525 -0.61(-3.88%)
Jan 30, 2014 16.20 16.25 15.70 15.73 79,592 -0.32(-1.99%)
Jan 29, 2014 17.10 17.27 16.00 16.05 103,120 -1.16(-6.74%)
Jan 28, 2014 17.01 17.36 16.94 17.21 46,712 +0.13(+0.76%)
Jan 27, 2014 17.20 17.25 16.98 17.08 92,657 -0.13(-0.76%)
Jan 24, 2014 17.60 17.96 17.02 17.21 94,835 -0.56(-3.15%)
Jan 23, 2014 17.00 17.97 16.81 17.77 135,576 +0.42(+2.42%)
Jan 22, 2014 17.23 17.35 17.08 17.35 42,098 +0.07(+0.41%)
Jan 21, 2014 16.97 17.29 16.79 17.28 51,941 +0.41(+2.43%)
Jan 17, 2014 17.34 16.87 16.87 16.87 58,100 -0.47(-2.71%)
Jan 16, 2014 17.48 17.48 17.12 17.34 25,474 -0.10(-0.57%)
Jan 15, 2014 17.07 17.49 17.07 17.44 52,755 +0.37(+2.17%)
Jan 14, 2014 16.97 17.15 16.86 17.07 135,693 +0.21(+1.25%)
Jan 13, 2014 16.90 17.25 16.75 16.86 48,125 -0.08(-0.47%)
Jan 10, 2014 16.95 16.97 16.68 16.94 36,198 -0.03(-0.18%)
Jan 09, 2014 16.97 17.05 16.81 16.97 78,069 +0.04(+0.24%)
Jan 08, 2014 16.94 16.98 16.71 16.93 43,475 +0.04(+0.24%)
Jan 07, 2014 16.58 16.97 16.58 16.89 61,824 +0.34(+2.05%)
Jan 06, 2014 16.71 16.83 16.35 16.55 39,715 +0.02(+0.12%)
Jan 03, 2014 16.41 16.60 16.41 16.53 36,659 +0.14(+0.85%)
Jan 02, 2014 16.48 16.56 16.22 16.39 45,261 -0.03(-0.18%)
Dec 31, 2013 16.33 16.42 16.42 16.42 68,400 +0.11(+0.67%)
Dec 30, 2013 16.19 16.39 16.05 16.31 34,565 +0.17(+1.05%)
Dec 27, 2013 16.65 16.66 15.95 16.14 40,365 -0.15(-0.92%)
Dec 26, 2013 16.04 16.50 15.98 16.29 43,182 +0.31(+1.94%)
Dec 24, 2013 16.01 16.09 15.53 15.98 13,641 +0.01(+0.06%)
Dec 23, 2013 15.49 16.07 15.41 15.97 63,593 +0.58(+3.77%)
Dec 20, 2013 14.99 15.97 14.99 15.39 105,079 +0.47(+3.15%)
Dec 19, 2013 15.56 15.56 14.76 14.92 88,007 -0.60(-3.87%)
Dec 18, 2013 15.06 15.65 15.02 15.52 38,777 +0.52(+3.47%)
Dec 17, 2013 15.17 15.17 14.89 15.00 27,443 -0.10(-0.66%)
Dec 16, 2013 15.03 15.45 14.91 15.10 39,097 +0.11(+0.73%)
Dec 13, 2013 14.49 15.35 14.49 14.99 64,428 +0.49(+3.38%)
Dec 12, 2013 14.97 15.03 14.17 14.50 170,090 -0.57(-3.78%)
Dec 11, 2013 15.73 15.73 15.00 15.07 76,908 -0.63(-4.01%)
Dec 10, 2013 16.01 16.22 15.50 15.70 72,189 -0.33(-2.06%)
Dec 09, 2013 16.49 16.64 16.00 16.03 45,254 -0.37(-2.26%)
Dec 06, 2013 16.39 17.00 16.23 16.40 0 +0.13(+0.80%)
Dec 05, 2013 16.79 16.79 16.24 16.27 0 -0.53(-3.15%)
Dec 04, 2013 16.79 17.49 16.60 16.80 0 +0.07(+0.42%)
Dec 03, 2013 16.51 17.19 16.51 16.73 0 +0.17(+1.03%)
Dec 02, 2013 17.83 18.05 16.45 16.56 0 -1.19(-6.70%)
Nov 29, 2013 17.93 18.30 17.68 17.75 0 -0.03(-0.17%)
Nov 27, 2013 16.98 18.30 16.85 17.78 0 +0.87(+5.14%)
Nov 26, 2013 16.45 17.00 16.45 16.91 0 +0.52(+3.17%)
Nov 25, 2013 16.32 16.70 16.25 16.39 46,913 +0.18(+1.11%)
Nov 22, 2013 16.04 16.39 15.95 16.21 0 +0.25(+1.57%)
Nov 21, 2013 16.01 16.44 15.82 15.96 60,009 +0.04(+0.25%)
Nov 20, 2013 15.67 16.33 15.67 15.92 0 +0.38(+2.45%)
Nov 19, 2013 15.80 16.20 15.45 15.54 39,261 -0.21(-1.33%)
Nov 18, 2013 15.72 16.00 15.58 15.75 0 +0.19(+1.22%)
Nov 15, 2013 15.57 15.84 15.40 15.56 0 -0.03(-0.19%)
Nov 14, 2013 15.90 16.08 15.29 15.59 0 -0.46(-2.87%)
Nov 12, 2013 15.20 16.12 15.00 16.05 0 +0.83(+5.45%)
Nov 11, 2013 16.00 16.49 15.14 15.22 0 -0.72(-4.52%)
Nov 08, 2013 14.76 16.89 14.52 15.94 0 +1.18(+7.99%)
Nov 07, 2013 15.37 15.37 14.60 14.76 81,864 -0.15(-1.01%)
Nov 06, 2013 15.36 15.36 14.30 14.91 142,617 -0.35(-2.29%)
Nov 05, 2013 15.37 15.60 15.06 15.26 0 -0.01(-0.07%)
Nov 04, 2013 14.99 15.46 14.99 15.27 77,928 +0.29(+1.94%)
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.