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 (%)
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%)
Jun 01, 2020 15.29 15.41 15.20 15.20 244,191 +0.09(+0.60%)
May 29, 2020 15.01 15.15 14.89 15.11 173,200 +0.08(+0.53%)
May 28, 2020 15.11 15.23 14.99 15.03 198,087 -0.04(-0.27%)
May 27, 2020 15.15 15.21 15.02 15.07 205,029 +0.13(+0.87%)
May 26, 2020 15.03 15.11 14.91 14.94 156,083 +0.03(+0.20%)
May 22, 2020 14.85 15.00 14.48 14.91 357,300 +0.10(+0.68%)
May 21, 2020 14.63 14.84 14.63 14.81 179,060 +0.11(+0.75%)
May 20, 2020 15.15 15.35 14.59 14.70 357,616 -0.31(-2.07%)
May 19, 2020 15.23 15.42 15.00 15.01 84,107 -0.22(-1.44%)
May 18, 2020 15.05 15.25 15.04 15.23 134,208 +0.21(+1.43%)
May 15, 2020 15.13 15.25 14.96 15.02 161,200 -0.09(-0.63%)
May 14, 2020 14.92 15.24 14.66 15.11 110,583 +0.06(+0.40%)
May 13, 2020 15.21 15.24 14.89 15.05 127,506 -0.18(-1.18%)
May 12, 2020 15.42 15.49 15.10 15.23 125,227 -0.17(-1.10%)
May 11, 2020 15.58 15.59 15.38 15.40 256,313 -0.23(-1.47%)
May 08, 2020 15.49 15.73 15.47 15.63 141,300 +0.22(+1.43%)
May 07, 2020 15.48 15.64 15.26 15.41 188,406 +0.07(+0.46%)
May 06, 2020 15.40 15.58 15.21 15.34 174,593 -0.03(-0.20%)
May 05, 2020 15.40 15.43 15.20 15.37 171,831 +0.04(+0.26%)
May 04, 2020 14.95 15.42 14.82 15.33 225,039 +0.29(+1.93%)
May 01, 2020 15.09 15.18 14.82 15.04 539,400 -0.06(-0.40%)
Apr 30, 2020 15.61 15.70 15.00 15.10 280,558 -0.55(-3.51%)
Apr 29, 2020 15.64 15.84 15.58 15.65 514,659 -0.02(-0.13%)
Apr 28, 2020 15.41 15.74 15.20 15.67 274,503 +0.37(+2.42%)
Apr 27, 2020 15.34 15.50 15.18 15.30 109,559 +0.03(+0.20%)
Apr 24, 2020 15.40 15.46 15.18 15.27 145,800 -0.11(-0.72%)
Apr 23, 2020 15.49 15.66 15.29 15.38 412,385 -0.13(-0.84%)
Apr 22, 2020 15.38 15.59 15.30 15.51 160,152 +0.19(+1.24%)
Apr 21, 2020 15.10 15.56 15.04 15.32 158,215 +0.12(+0.79%)
Apr 20, 2020 15.18 15.34 15.05 15.20 140,363 +0.04(+0.23%)
Apr 17, 2020 15.55 15.55 15.15 15.16 192,000 -0.18(-1.14%)
Apr 16, 2020 15.35 15.39 15.12 15.34 185,227 +0.07(+0.46%)
Apr 15, 2020 15.20 15.39 15.01 15.27 169,959 -0.01(-0.07%)
Apr 14, 2020 15.44 15.69 15.20 15.28 114,517 -0.07(-0.46%)
Apr 13, 2020 15.30 15.48 15.21 15.35 170,701 +0.01(+0.07%)
Apr 09, 2020 15.30 15.59 15.12 15.34 115,100 +0.13(+0.85%)
Apr 08, 2020 15.20 15.49 15.14 15.21 232,527 +0.04(+0.26%)
Apr 07, 2020 15.15 15.28 15.00 15.17 156,227 +0.21(+1.40%)
Apr 06, 2020 15.08 15.09 14.75 14.96 200,530 +0.09(+0.61%)
Apr 03, 2020 15.00 15.08 14.71 14.87 187,900 -0.15(-1.00%)
Apr 02, 2020 14.89 15.16 14.79 15.02 241,694 +0.14(+0.94%)
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.