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, 2016 9.640 9.640 9.130 9.480 85,884 -0.19(-1.96%)
May 27, 2016 9.410 9.670 9.670 9.670 66,500 +0.22(+2.33%)
May 26, 2016 9.350 9.530 9.130 9.450 69,217 +0.04(+0.43%)
May 25, 2016 8.770 9.500 8.696 9.410 294,928 +0.64(+7.30%)
May 24, 2016 8.000 8.960 7.916 8.770 164,623 +0.90(+11.44%)
May 23, 2016 7.730 7.920 7.671 7.870 54,376 +0.14(+1.81%)
May 20, 2016 7.610 7.820 7.560 7.730 15,362 +0.17(+2.25%)
May 19, 2016 7.620 7.770 7.520 7.560 24,381 -0.13(-1.69%)
May 18, 2016 7.650 7.770 7.500 7.690 34,870 +0.10(+1.32%)
May 17, 2016 7.800 7.830 7.500 7.590 50,169 -0.22(-2.82%)
May 16, 2016 7.740 7.910 7.720 7.810 33,688 +0.11(+1.43%)
May 13, 2016 7.860 8.040 7.640 7.700 40,083 -0.21(-2.65%)
May 12, 2016 8.200 8.200 7.900 7.910 36,520 -0.24(-2.94%)
May 11, 2016 8.000 8.312 8.000 8.150 29,465 +0.15(+1.88%)
May 10, 2016 7.990 8.100 7.950 8.000 24,389 +0.01(+0.13%)
May 09, 2016 7.870 8.010 7.870 7.990 17,375 +0.09(+1.14%)
May 06, 2016 7.820 7.970 7.820 7.900 16,994 +0.02(+0.25%)
May 05, 2016 7.750 8.050 7.750 7.880 83,620 -0.52(-6.19%)
May 04, 2016 8.230 8.550 8.230 8.400 46,433 +0.13(+1.57%)
May 03, 2016 8.380 8.380 8.160 8.270 15,901 -0.22(-2.59%)
May 02, 2016 8.520 8.650 8.430 8.490 21,298 -0.03(-0.35%)
Apr 29, 2016 8.640 8.650 8.390 8.520 31,699 -0.09(-1.05%)
Apr 28, 2016 8.630 8.700 8.600 8.610 12,680 +0.01(+0.12%)
Apr 27, 2016 8.530 8.680 8.530 8.600 39,957 +0.05(+0.58%)
Apr 26, 2016 8.350 8.590 8.170 8.550 50,670 +0.25(+3.01%)
Apr 25, 2016 8.150 8.320 8.010 8.300 18,665 +0.21(+2.60%)
Apr 22, 2016 8.040 8.130 7.850 8.090 40,093 +0.10(+1.25%)
Apr 21, 2016 8.260 8.300 7.960 7.990 28,452 -0.26(-3.15%)
Apr 20, 2016 8.290 8.350 8.180 8.250 18,085 -0.09(-1.08%)
Apr 19, 2016 8.250 8.420 8.250 8.340 23,845 +0.09(+1.09%)
Apr 18, 2016 7.960 8.250 7.890 8.250 42,554 +0.35(+4.43%)
Apr 15, 2016 7.880 7.930 7.850 7.900 12,430 -0.03(-0.38%)
Apr 14, 2016 7.890 7.990 7.890 7.930 16,984 +0.01(+0.13%)
Apr 13, 2016 7.940 8.010 7.800 7.920 18,712 +0.04(+0.51%)
Apr 12, 2016 8.000 8.030 7.630 7.880 36,456 -0.11(-1.38%)
Apr 11, 2016 8.000 8.165 7.950 7.990 17,658 +0.01(+0.13%)
Apr 08, 2016 8.160 8.160 7.830 7.980 24,924 -0.10(-1.24%)
Apr 07, 2016 8.230 8.500 7.920 8.080 34,750 -0.30(-3.58%)
Apr 06, 2016 8.190 8.500 8.030 8.380 88,636 +0.20(+2.44%)
Apr 05, 2016 8.140 8.290 8.127 8.180 26,719 +0.00(+0.00%)
Apr 04, 2016 8.320 8.340 8.130 8.180 23,471 -0.09(-1.09%)
Apr 01, 2016 8.170 8.340 8.040 8.270 23,129 +0.04(+0.49%)
Mar 31, 2016 8.420 8.420 8.070 8.230 41,755 -0.19(-2.26%)
Mar 30, 2016 8.670 8.760 8.410 8.420 39,379 -0.17(-1.98%)
Mar 29, 2016 8.580 8.609 8.400 8.590 27,686 -0.01(-0.12%)
Mar 28, 2016 8.670 8.709 8.410 8.600 31,368 -0.01(-0.12%)
Mar 24, 2016 8.440 8.610 8.610 8.610 8,800 +0.10(+1.18%)
Mar 23, 2016 8.800 8.800 8.500 8.510 21,309 -0.31(-3.51%)
Mar 22, 2016 8.560 8.930 8.540 8.820 25,261 +0.25(+2.92%)
Mar 21, 2016 8.560 8.669 8.550 8.570 14,204 -0.07(-0.81%)
Mar 18, 2016 8.550 8.805 8.500 8.640 48,556 +0.14(+1.65%)
Mar 17, 2016 8.400 8.600 8.260 8.500 25,991 +0.08(+0.95%)
Mar 16, 2016 8.150 8.460 8.130 8.420 38,393 +0.32(+3.95%)
Mar 15, 2016 8.250 8.310 8.100 8.100 20,537 -0.20(-2.41%)
Mar 14, 2016 8.350 8.400 8.280 8.300 15,897 -0.09(-1.07%)
Mar 11, 2016 8.410 8.525 8.320 8.390 75,424 +0.05(+0.60%)
Mar 10, 2016 8.330 8.420 8.220 8.340 16,261 +0.07(+0.85%)
Mar 09, 2016 8.200 8.430 8.200 8.270 9,051 +0.14(+1.72%)
Mar 08, 2016 8.450 8.450 8.120 8.130 31,374 -0.36(-4.24%)
Mar 07, 2016 8.700 8.842 8.410 8.490 46,791 -0.31(-3.52%)
Mar 04, 2016 8.870 8.870 8.770 8.800 22,947 -0.06(-0.68%)
Mar 03, 2016 9.380 9.380 8.450 8.860 63,406 -0.16(-1.77%)
Mar 02, 2016 8.350 9.252 8.350 9.020 93,582 +0.69(+8.28%)
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.