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 (%)
Jul 31, 2009 1.900 1.950 1.880 1.890 15,718 -0.03(-1.56%)
Jul 30, 2009 1.880 1.950 1.880 1.920 9,302 -0.03(-1.54%)
Jul 29, 2009 1.910 1.950 1.860 1.950 13,621 +0.09(+4.84%)
Jul 28, 2009 1.840 1.958 1.840 1.860 11,447 -0.04(-2.11%)
Jul 27, 2009 1.945 1.990 1.870 1.900 14,167 -0.09(-4.52%)
Jul 24, 2009 1.924 2.000 1.910 1.990 2,388 +0.02(+1.02%)
Jul 23, 2009 1.980 1.980 1.965 1.970 6,000 +0.02(+1.03%)
Jul 22, 2009 1.970 1.970 1.910 1.950 3,213 +0.02(+1.04%)
Jul 21, 2009 1.900 1.980 1.890 1.930 3,215 -0.02(-1.03%)
Jul 20, 2009 1.870 1.970 1.860 1.950 4,300 +0.01(+0.52%)
Jul 17, 2009 1.780 1.980 1.780 1.940 4,088 +0.11(+6.01%)
Jul 16, 2009 1.990 1.990 1.610 1.830 46,785 -0.09(-4.69%)
Jul 15, 2009 1.920 2.000 1.920 1.920 7,863 -0.02(-1.03%)
Jul 14, 2009 1.940 2.000 1.913 1.940 6,739 -0.01(-0.51%)
Jul 13, 2009 1.990 2.040 1.930 1.950 5,459 -0.05(-2.50%)
Jul 10, 2009 2.040 2.040 2.000 2.000 5,447 -0.02(-0.99%)
Jul 09, 2009 2.010 2.050 2.010 2.020 2,347 -0.02(-0.98%)
Jul 08, 2009 2.010 2.050 2.010 2.040 2,200 -0.01(-0.49%)
Jul 07, 2009 2.010 2.050 2.010 2.050 4,158 +0.04(+1.99%)
Jul 06, 2009 2.000 2.094 2.000 2.010 7,900 -0.01(-0.50%)
Jul 02, 2009 2.060 2.060 2.020 2.020 4,809 -0.03(-1.46%)
Jul 01, 2009 2.100 2.100 2.042 2.050 4,155 +0.01(+0.49%)
Jun 30, 2009 2.060 2.120 2.040 2.040 14,783 +0.02(+0.99%)
Jun 29, 2009 2.050 2.050 2.020 2.020 1,570 +0.00(+0.00%)
Jun 26, 2009 2.060 2.060 2.020 2.020 6,859 -0.04(-1.94%)
Jun 25, 2009 2.030 2.060 2.020 2.060 18,751 +0.02(+0.98%)
Jun 24, 2009 2.050 2.160 2.030 2.040 6,845 +0.02(+0.99%)
Jun 23, 2009 2.010 2.200 2.000 2.020 21,718 -0.22(-9.82%)
Jun 22, 2009 2.200 2.240 2.031 2.240 9,003 +0.04(+1.82%)
Jun 19, 2009 2.040 2.350 2.040 2.200 22,699 +0.19(+9.45%)
Jun 18, 2009 2.120 2.240 2.010 2.010 8,351 -0.23(-10.27%)
Jun 17, 2009 2.100 2.240 2.050 2.240 4,534 +0.18(+8.74%)
Jun 16, 2009 2.100 2.240 2.000 2.060 17,466 +0.01(+0.49%)
Jun 15, 2009 2.000 2.100 2.000 2.050 10,697 +0.03(+1.48%)
Jun 12, 2009 2.060 2.140 2.020 2.020 6,553 +0.01(+0.50%)
Jun 11, 2009 2.120 2.120 2.000 2.010 12,620 -0.09(-4.29%)
Jun 10, 2009 2.030 2.140 2.030 2.100 10,306 +0.10(+5.00%)
Jun 09, 2009 2.000 2.150 2.000 2.000 11,615 -0.01(-0.50%)
Jun 08, 2009 2.040 2.092 2.010 2.010 8,427 -0.06(-2.90%)
Jun 05, 2009 2.050 2.247 2.050 2.070 34,217 +0.02(+0.98%)
Jun 04, 2009 2.100 2.220 2.042 2.050 6,187 -0.07(-3.30%)
Jun 03, 2009 2.250 2.250 2.120 2.120 30,201 -0.08(-3.64%)
Jun 02, 2009 2.100 2.300 2.025 2.200 35,839 +0.10(+4.76%)
Jun 01, 2009 2.050 2.170 2.050 2.100 13,412 +0.10(+5.00%)
May 29, 2009 2.060 2.190 1.987 2.000 11,199 -0.10(-4.76%)
May 28, 2009 2.100 2.140 2.100 2.100 29,120 +0.08(+4.22%)
May 27, 2009 2.010 2.090 2.000 2.015 4,275 -0.08(-4.05%)
May 26, 2009 2.190 2.200 2.010 2.100 17,443 +0.14(+7.14%)
May 22, 2009 1.750 1.990 1.590 1.960 44,931 +0.21(+12.00%)
May 21, 2009 1.800 1.850 1.710 1.750 27,748 -0.10(-5.41%)
May 20, 2009 1.910 1.932 1.760 1.850 65,910 -0.14(-7.11%)
May 19, 2009 2.030 2.050 1.880 1.992 19,572 -0.06(-2.85%)
May 18, 2009 2.110 2.110 2.000 2.050 24,974 -0.06(-2.84%)
May 15, 2009 2.200 2.200 2.110 2.110 15,936 -0.09(-4.09%)
May 14, 2009 2.330 2.330 2.170 2.200 13,343 -0.07(-3.08%)
May 13, 2009 2.390 2.390 2.260 2.270 2,650 -0.09(-3.75%)
May 12, 2009 2.390 2.490 2.200 2.358 10,385 +0.05(+2.10%)
May 11, 2009 2.400 2.400 2.310 2.310 13,771 -0.09(-3.75%)
May 08, 2009 2.400 2.500 2.380 2.400 17,228 +0.05(+2.12%)
May 07, 2009 2.400 2.450 2.350 2.350 20,700 -0.02(-0.84%)
May 06, 2009 2.590 2.590 2.322 2.370 12,729 +0.05(+2.16%)
May 05, 2009 2.650 2.650 2.320 2.320 38,778 -0.32(-12.12%)
May 04, 2009 2.700 2.740 2.530 2.640 22,858 +0.18(+7.32%)
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.