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 28, 2012 7.950 8.000 7.850 7.850 5,747 -0.14(-1.75%)
Sep 27, 2012 8.040 8.140 7.850 7.990 16,815 -0.03(-0.37%)
Sep 26, 2012 7.930 8.110 7.930 8.020 15,944 +0.13(+1.65%)
Sep 25, 2012 8.140 8.150 7.850 7.890 19,002 -0.23(-2.83%)
Sep 24, 2012 7.930 8.130 7.810 8.120 23,656 -0.12(-1.46%)
Sep 21, 2012 7.830 8.240 7.806 8.240 31,743 +0.54(+7.01%)
Sep 20, 2012 7.760 7.760 7.650 7.700 10,869 -0.12(-1.53%)
Sep 19, 2012 7.780 7.830 7.610 7.820 15,917 +0.04(+0.51%)
Sep 18, 2012 8.000 8.000 7.670 7.780 20,841 -0.24(-2.99%)
Sep 17, 2012 7.990 8.050 7.850 8.020 12,747 -0.05(-0.62%)
Sep 14, 2012 8.150 8.170 7.922 8.070 33,010 -0.10(-1.22%)
Sep 13, 2012 8.120 8.240 7.860 8.170 31,634 +0.04(+0.49%)
Sep 12, 2012 8.170 8.250 7.950 8.130 13,317 -0.04(-0.49%)
Sep 11, 2012 8.050 8.230 8.050 8.170 19,394 +0.07(+0.86%)
Sep 10, 2012 8.020 8.110 8.011 8.100 12,212 +0.05(+0.62%)
Sep 07, 2012 8.080 8.090 7.923 8.050 11,051 -0.03(-0.37%)
Sep 06, 2012 7.960 8.090 7.960 8.080 26,675 +0.14(+1.76%)
Sep 05, 2012 7.970 8.000 7.910 7.940 13,389 -0.06(-0.75%)
Sep 04, 2012 7.990 8.000 7.810 8.000 8,620 +0.05(+0.63%)
Aug 31, 2012 7.850 8.070 7.800 7.950 7,324 +0.13(+1.66%)
Aug 30, 2012 8.000 8.000 7.810 7.820 11,664 -0.22(-2.74%)
Aug 29, 2012 8.070 8.100 7.890 8.040 15,417 +0.18(+2.29%)
Aug 27, 2012 7.870 7.870 7.750 7.860 8,043 -0.02(-0.25%)
Aug 24, 2012 7.580 7.900 7.550 7.880 14,496 +0.21(+2.74%)
Aug 23, 2012 7.690 7.800 7.601 7.670 14,399 +0.00(+0.00%)
Aug 22, 2012 7.610 7.800 7.600 7.670 21,223 +0.02(+0.26%)
Aug 21, 2012 7.830 8.050 7.600 7.650 22,096 -0.13(-1.67%)
Aug 20, 2012 7.910 8.000 7.710 7.780 19,148 -0.21(-2.63%)
Aug 17, 2012 7.750 8.120 7.610 7.990 29,711 +0.19(+2.44%)
Aug 16, 2012 7.950 7.950 7.650 7.800 12,698 -0.14(-1.76%)
Aug 15, 2012 7.590 7.940 7.590 7.940 17,955 +0.32(+4.20%)
Aug 14, 2012 7.600 7.750 7.540 7.620 18,662 +0.03(+0.40%)
Aug 13, 2012 8.090 8.120 7.540 7.590 31,154 -0.52(-6.41%)
Aug 10, 2012 8.330 8.530 7.500 8.110 42,162 -0.25(-2.99%)
Aug 09, 2012 8.380 8.530 8.221 8.360 16,752 +0.01(+0.12%)
Aug 08, 2012 8.460 8.460 8.250 8.350 16,598 -0.13(-1.53%)
Aug 07, 2012 8.500 8.630 8.369 8.480 26,852 -0.22(-2.53%)
Aug 06, 2012 8.700 8.750 8.500 8.700 10,438 -0.02(-0.23%)
Aug 03, 2012 8.560 8.740 8.560 8.720 19,108 +0.10(+1.16%)
Aug 02, 2012 8.470 8.720 8.390 8.620 15,441 +0.22(+2.62%)
Aug 01, 2012 8.610 8.750 8.400 8.400 51,087 -0.14(-1.64%)
Jul 31, 2012 8.700 8.889 8.500 8.540 21,586 -0.14(-1.61%)
Jul 30, 2012 8.920 8.920 8.310 8.680 26,957 -0.01(-0.12%)
Jul 27, 2012 8.540 8.850 8.450 8.690 26,583 +0.15(+1.76%)
Jul 26, 2012 8.470 8.606 8.360 8.540 14,543 +0.16(+1.91%)
Jul 25, 2012 8.460 8.556 8.280 8.380 10,736 -0.03(-0.36%)
Jul 24, 2012 8.580 8.600 8.320 8.410 16,210 -0.09(-1.06%)
Jul 23, 2012 8.380 8.500 8.070 8.500 22,928 +0.04(+0.47%)
Jul 20, 2012 8.520 8.600 8.450 8.460 15,887 -0.06(-0.70%)
Jul 19, 2012 8.560 8.646 8.300 8.520 39,614 +0.01(+0.12%)
Jul 18, 2012 8.410 8.583 8.304 8.510 25,827 +0.11(+1.31%)
Jul 17, 2012 8.520 8.590 8.080 8.400 28,022 +0.02(+0.24%)
Jul 16, 2012 8.500 8.553 8.300 8.380 15,011 -0.17(-1.99%)
Jul 13, 2012 8.160 8.550 8.160 8.550 18,512 +0.39(+4.78%)
Jul 12, 2012 8.080 8.190 8.010 8.160 18,214 -0.02(-0.24%)
Jul 11, 2012 8.220 8.280 8.000 8.180 20,043 -0.05(-0.61%)
Jul 10, 2012 8.150 8.300 8.100 8.230 21,946 +0.05(+0.61%)
Jul 09, 2012 8.280 8.280 8.130 8.180 15,383 -0.11(-1.33%)
Jul 06, 2012 8.440 8.560 8.290 8.290 56,050 -0.34(-3.94%)
Jul 05, 2012 8.100 8.714 8.050 8.630 51,956 +0.43(+5.24%)
Jul 03, 2012 8.140 8.200 7.850 8.200 19,766 -0.02(-0.24%)
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.