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, 2003 1.950 1.990 1.950 1.990 3,000 +0.05(+2.58%)
Jun 27, 2003 2.040 2.040 1.910 1.940 8,500 +0.03(+1.57%)
Jun 26, 2003 2.029 2.029 1.910 1.910 1,100 -0.04(-2.05%)
Jun 25, 2003 1.980 2.030 1.950 1.950 4,200 -0.03(-1.52%)
Jun 24, 2003 2.040 2.040 1.980 1.980 1,200 -0.05(-2.46%)
Jun 23, 2003 2.050 2.050 2.030 2.030 1,900 -0.01(-0.44%)
Jun 20, 2003 1.971 2.050 1.970 2.039 2,400 +0.06(+2.98%)
Jun 19, 2003 1.980 1.980 1.980 1.980 1,200 -0.01(-0.60%)
Jun 18, 2003 1.990 2.000 1.990 1.992 2,900 +0.01(+0.61%)
Jun 17, 2003 1.950 2.039 1.950 1.980 2,500 +0.03(+1.54%)
Jun 16, 2003 2.050 2.050 1.950 1.950 7,400 -0.05(-2.50%)
Jun 13, 2003 1.950 2.000 1.950 2.000 8,300 +0.03(+1.52%)
Jun 12, 2003 1.950 1.970 1.920 1.970 1,400 +0.00(+0.00%)
Jun 11, 2003 2.040 2.040 1.940 1.970 8,000 +0.05(+2.55%)
Jun 10, 2003 2.019 2.019 1.921 1.921 1,500 -0.03(-1.49%)
Jun 09, 2003 2.040 2.040 1.950 1.950 2,100 -0.09(-4.41%)
Jun 06, 2003 1.970 2.050 1.950 2.040 5,900 +0.03(+1.49%)
Jun 05, 2003 2.010 2.010 2.010 2.010 1,700 -0.01(-0.50%)
Jun 04, 2003 2.000 2.020 2.000 2.020 5,900 +0.01(+0.50%)
Jun 03, 2003 2.050 2.050 2.010 2.010 2,100 +0.06(+3.08%)
Jun 02, 2003 1.910 2.090 1.910 1.950 17,600 +0.05(+2.63%)
May 30, 2003 2.110 2.250 1.900 1.900 17,800 -0.14(-6.86%)
May 29, 2003 2.000 2.050 2.000 2.040 15,900 +0.08(+4.08%)
May 28, 2003 2.070 2.070 1.950 1.960 12,200 -0.04(-2.00%)
May 27, 2003 2.150 2.220 1.970 2.000 41,200 -0.15(-6.98%)
May 23, 2003 2.200 2.250 2.150 2.150 3,900 -0.05(-2.27%)
May 22, 2003 2.150 2.200 2.150 2.200 2,400 +0.00(+0.00%)
May 21, 2003 2.220 2.220 2.180 2.200 1,600 +0.02(+0.92%)
May 20, 2003 2.220 2.220 2.180 2.180 4,000 +0.00(+0.00%)
May 19, 2003 2.240 2.240 2.180 2.180 2,900 -0.04(-1.80%)
May 16, 2003 2.180 2.220 2.180 2.220 1,300 +0.04(+1.74%)
May 15, 2003 2.180 2.182 2.180 2.182 700 +0.00(+0.09%)
May 14, 2003 2.250 2.250 2.170 2.180 2,900 -0.03(-1.36%)
May 13, 2003 2.210 2.210 2.210 2.210 13,000 +0.04(+1.75%)
May 12, 2003 2.170 2.230 2.170 2.172 3,500 +0.00(+0.00%)
May 09, 2003 2.170 2.250 2.170 2.172 2,100 +0.02(+1.02%)
May 08, 2003 2.350 2.350 2.150 2.150 700 -0.08(-3.59%)
May 07, 2003 2.190 2.350 2.110 2.230 4,900 +0.07(+3.24%)
May 06, 2003 2.280 2.280 2.160 2.160 7,700 -0.05(-2.17%)
May 05, 2003 2.210 2.210 2.160 2.208 5,700 -0.00(-0.09%)
May 02, 2003 2.210 2.280 2.210 2.210 2,300 +0.00(+0.00%)
May 01, 2003 2.230 2.300 2.210 2.210 900 +0.05(+2.31%)
Apr 30, 2003 2.400 2.400 2.130 2.160 10,300 +0.02(+0.93%)
Apr 29, 2003 2.750 2.860 2.020 2.140 47,000 -0.47(-18.01%)
Apr 28, 2003 2.200 2.800 2.100 2.610 63,600 +0.36(+16.00%)
Apr 25, 2003 2.200 2.250 2.200 2.250 4,600 +0.05(+2.27%)
Apr 24, 2003 2.160 2.250 2.160 2.200 2,900 -0.04(-1.79%)
Apr 23, 2003 2.150 2.240 2.150 2.240 1,200 +0.09(+4.04%)
Apr 22, 2003 2.150 2.210 2.150 2.153 1,900 +0.00(+0.14%)
Apr 21, 2003 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Apr 17, 2003 2.150 2.150 2.150 2.150 3,100 -0.00(-0.09%)
Apr 16, 2003 2.150 2.220 2.150 2.152 800 +0.00(+0.09%)
Apr 15, 2003 2.180 2.220 2.150 2.150 8,600 -0.03(-1.38%)
Apr 14, 2003 2.120 2.180 2.120 2.180 500 +0.06(+2.83%)
Apr 11, 2003 2.120 2.120 2.120 2.120 100 +0.01(+0.47%)
Apr 10, 2003 2.180 2.180 2.060 2.110 1,600 -0.02(-0.94%)
Apr 09, 2003 2.130 2.130 2.130 2.130 500 +0.01(+0.47%)
Apr 08, 2003 2.120 2.120 2.120 2.120 900 +0.01(+0.47%)
Apr 07, 2003 2.180 2.180 2.110 2.110 1,500 +0.00(+0.00%)
Apr 04, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Apr 03, 2003 2.120 2.180 2.110 2.110 2,400 +0.06(+2.93%)
Apr 02, 2003 2.050 2.050 2.050 2.050 200 -0.10(-4.65%)
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.