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 (%)
Sep 30, 2010 7.700 7.700 7.430 7.590 104,867 -0.11(-1.43%)
Sep 29, 2010 7.750 7.920 7.660 7.700 109,481 -0.05(-0.65%)
Sep 28, 2010 7.630 7.870 7.500 7.750 90,181 +0.08(+1.04%)
Sep 27, 2010 7.800 7.800 7.400 7.670 127,706 -0.18(-2.29%)
Sep 24, 2010 7.500 7.990 7.500 7.850 273,077 +0.45(+6.08%)
Sep 23, 2010 7.640 7.800 7.320 7.400 206,501 -0.24(-3.14%)
Sep 22, 2010 7.790 8.000 7.600 7.640 110,676 -0.20(-2.55%)
Sep 21, 2010 7.780 8.090 7.600 7.840 241,472 +0.02(+0.26%)
Sep 20, 2010 8.490 8.491 7.570 7.820 492,296 -0.67(-7.89%)
Sep 17, 2010 8.280 8.700 7.310 8.490 1,196,539 -1.41(-14.24%)
Sep 15, 2010 9.220 9.938 9.200 9.900 448,848 +0.69(+7.49%)
Sep 14, 2010 8.720 9.250 8.700 9.210 482,552 +0.54(+6.23%)
Sep 13, 2010 8.200 8.750 8.190 8.670 307,230 +0.58(+7.17%)
Sep 10, 2010 7.860 8.250 7.809 8.090 309,841 +0.36(+4.66%)
Sep 09, 2010 7.750 7.970 7.620 7.730 142,038 +0.11(+1.44%)
Sep 08, 2010 7.240 8.000 7.220 7.620 394,681 +0.47(+6.57%)
Sep 07, 2010 7.000 7.330 7.000 7.150 161,319 +0.12(+1.71%)
Sep 03, 2010 6.920 7.169 6.910 7.030 156,242 +0.18(+2.63%)
Sep 02, 2010 6.870 6.940 6.800 6.850 48,566 +0.07(+1.03%)
Sep 01, 2010 6.990 7.000 6.760 6.780 123,088 +0.11(+1.65%)
Aug 31, 2010 6.900 6.900 6.600 6.670 107,980 -0.08(-1.19%)
Aug 30, 2010 6.580 7.350 6.480 6.750 328,028 +0.25(+3.85%)
Aug 27, 2010 6.330 6.650 6.220 6.500 130,747 +0.22(+3.50%)
Aug 26, 2010 6.250 6.480 6.250 6.280 57,254 +0.04(+0.64%)
Aug 25, 2010 6.420 6.540 6.110 6.240 86,079 -0.23(-3.56%)
Aug 24, 2010 6.610 6.610 6.300 6.470 87,668 -0.10(-1.52%)
Aug 23, 2010 6.190 6.700 6.130 6.570 253,944 +0.57(+9.50%)
Aug 20, 2010 6.120 6.350 6.000 6.000 77,760 -0.11(-1.80%)
Aug 19, 2010 6.400 6.420 6.050 6.110 92,536 -0.29(-4.53%)
Aug 18, 2010 5.940 6.410 5.890 6.400 178,611 +0.46(+7.75%)
Aug 17, 2010 5.850 6.000 5.840 5.940 90,372 +0.11(+1.89%)
Aug 16, 2010 5.750 5.960 5.550 5.830 107,329 -0.13(-2.18%)
Aug 13, 2010 5.250 6.100 5.250 5.960 118,748 +0.51(+9.36%)
Aug 12, 2010 5.450 5.550 5.300 5.450 86,058 -0.10(-1.80%)
Aug 11, 2010 5.690 6.140 5.500 5.550 197,385 -0.07(-1.25%)
Aug 10, 2010 4.980 5.650 4.970 5.620 265,206 +0.68(+13.84%)
Aug 09, 2010 5.000 5.000 4.900 4.937 26,893 -0.01(-0.27%)
Aug 06, 2010 4.950 4.990 4.900 4.950 16,115 +0.00(+0.00%)
Aug 05, 2010 4.950 4.960 4.851 4.950 12,587 +0.08(+1.54%)
Aug 04, 2010 5.000 5.000 4.740 4.875 34,671 -0.08(-1.71%)
Aug 03, 2010 4.650 4.980 4.650 4.960 240,901 +0.30(+6.44%)
Aug 02, 2010 4.780 4.850 4.650 4.660 45,157 -0.14(-2.92%)
Jul 30, 2010 4.890 4.890 4.730 4.800 14,819 -0.04(-0.83%)
Jul 29, 2010 4.880 4.940 4.760 4.840 9,607 +0.03(+0.62%)
Jul 28, 2010 4.780 4.905 4.750 4.810 17,584 -0.04(-0.82%)
Jul 27, 2010 4.960 5.000 4.650 4.850 179,330 -0.17(-3.39%)
Jul 26, 2010 5.000 5.240 4.880 5.020 72,759 +0.02(+0.40%)
Jul 23, 2010 5.000 5.007 4.930 5.000 16,263 +0.06(+1.21%)
Jul 22, 2010 4.970 5.040 4.900 4.940 27,568 -0.06(-1.20%)
Jul 21, 2010 4.970 5.040 4.880 5.000 27,775 +0.10(+2.04%)
Jul 20, 2010 4.930 4.930 4.840 4.900 12,514 +0.02(+0.41%)
Jul 19, 2010 5.000 5.000 4.750 4.880 42,668 -0.12(-2.40%)
Jul 16, 2010 4.970 5.000 4.900 5.000 5,981 +0.09(+1.89%)
Jul 15, 2010 5.000 5.000 4.770 4.907 17,746 -0.02(-0.47%)
Jul 14, 2010 5.000 5.000 4.840 4.930 12,325 +0.00(+0.00%)
Jul 13, 2010 4.770 4.980 4.710 4.930 24,761 +0.30(+6.48%)
Jul 12, 2010 4.600 4.810 4.600 4.630 19,315 +0.08(+1.76%)
Jul 09, 2010 4.570 4.589 4.470 4.550 19,066 +0.05(+1.11%)
Jul 08, 2010 4.720 4.805 4.500 4.500 40,655 -0.32(-6.64%)
Jul 07, 2010 4.700 4.830 4.682 4.820 12,685 +0.13(+2.77%)
Jul 06, 2010 4.890 4.890 4.650 4.690 22,145 +0.05(+1.16%)
Jul 02, 2010 4.520 4.680 4.400 4.636 14,735 +0.09(+1.89%)
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.