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 (%)
Dec 30, 2005 3.200 3.230 3.170 3.170 9,220 +0.03(+0.96%)
Dec 29, 2005 3.220 3.220 3.120 3.140 4,829 +0.02(+0.64%)
Dec 28, 2005 3.100 3.129 3.100 3.120 1,200 +0.02(+0.65%)
Dec 27, 2005 3.100 3.220 3.100 3.100 7,800 -0.02(-0.64%)
Dec 23, 2005 3.110 3.130 3.110 3.120 21,670 -0.08(-2.50%)
Dec 22, 2005 3.120 3.210 3.120 3.200 4,134 -0.01(-0.31%)
Dec 21, 2005 3.100 3.300 3.100 3.210 17,300 +0.10(+3.22%)
Dec 20, 2005 3.110 3.150 3.110 3.110 1,155 +0.00(+0.00%)
Dec 19, 2005 3.140 3.190 3.110 3.110 7,680 -0.03(-0.96%)
Dec 16, 2005 3.200 3.200 3.140 3.140 18,500 -0.08(-2.48%)
Dec 15, 2005 3.310 3.310 3.170 3.220 24,695 -0.02(-0.62%)
Dec 14, 2005 3.240 3.280 3.240 3.240 9,095 +0.04(+1.25%)
Dec 13, 2005 3.210 3.360 3.180 3.200 9,490 -0.10(-3.03%)
Dec 12, 2005 3.280 3.418 3.220 3.300 22,380 +0.02(+0.61%)
Dec 09, 2005 3.280 3.280 3.280 3.280 200 -0.03(-0.91%)
Dec 08, 2005 3.280 3.410 3.280 3.310 6,295 -0.05(-1.49%)
Dec 07, 2005 3.360 3.360 3.360 3.360 400 +0.00(+0.00%)
Dec 06, 2005 3.350 3.400 3.180 3.360 13,780 +0.03(+0.90%)
Dec 05, 2005 3.215 3.340 3.178 3.330 20,220 +0.02(+0.60%)
Dec 02, 2005 3.250 3.350 3.250 3.310 5,900 +0.09(+2.80%)
Dec 01, 2005 3.140 3.220 3.140 3.220 20,069 +0.01(+0.31%)
Nov 30, 2005 3.250 3.310 3.080 3.210 21,820 -0.07(-2.14%)
Nov 29, 2005 3.296 3.340 3.260 3.280 24,811 -0.03(-0.90%)
Nov 28, 2005 3.240 3.340 3.240 3.310 65,662 +0.12(+3.76%)
Nov 25, 2005 3.170 3.250 3.170 3.190 4,025 +0.01(+0.31%)
Nov 23, 2005 3.150 3.280 3.140 3.180 9,923 -0.02(-0.63%)
Nov 22, 2005 3.240 3.300 3.160 3.200 28,179 -0.05(-1.54%)
Nov 21, 2005 3.200 3.250 3.140 3.250 23,610 +0.11(+3.50%)
Nov 18, 2005 3.010 3.180 3.010 3.140 13,786 +0.08(+2.61%)
Nov 17, 2005 3.140 3.190 3.060 3.060 19,953 -0.03(-0.97%)
Nov 16, 2005 3.000 3.110 3.000 3.090 8,373 +0.09(+3.00%)
Nov 15, 2005 3.000 3.090 2.990 3.000 3,485 -0.09(-2.91%)
Nov 14, 2005 3.100 3.100 3.090 3.090 900 +0.01(+0.32%)
Nov 11, 2005 3.060 3.080 3.040 3.080 900 +0.08(+2.67%)
Nov 10, 2005 3.006 3.039 3.000 3.000 1,427 +0.00(+0.00%)
Nov 09, 2005 2.990 3.040 2.990 3.000 4,975 -0.05(-1.64%)
Nov 08, 2005 3.050 3.090 3.050 3.050 10,360 +0.04(+1.33%)
Nov 07, 2005 3.000 3.010 3.000 3.010 1,447 -0.02(-0.69%)
Nov 04, 2005 3.050 3.070 3.030 3.031 4,700 +0.02(+0.70%)
Nov 03, 2005 3.140 3.140 3.010 3.010 3,002 +0.00(+0.00%)
Nov 02, 2005 3.061 3.080 3.010 3.010 3,480 -0.04(-1.31%)
Nov 01, 2005 3.050 3.080 3.050 3.050 9,507 +0.06(+2.01%)
Oct 31, 2005 2.974 3.100 2.974 2.990 8,490 +0.07(+2.40%)
Oct 28, 2005 3.080 3.080 2.900 2.920 6,168 -0.16(-5.19%)
Oct 27, 2005 2.930 3.080 2.910 3.080 5,500 +0.17(+5.84%)
Oct 26, 2005 2.980 2.980 2.900 2.910 3,400 -0.07(-2.22%)
Oct 25, 2005 3.100 3.130 2.910 2.976 6,777 -0.07(-2.43%)
Oct 24, 2005 3.050 3.060 3.000 3.050 14,228 +0.00(+0.00%)
Oct 21, 2005 2.990 3.050 2.990 3.050 5,366 +0.06(+2.01%)
Oct 20, 2005 3.016 3.050 2.990 2.990 4,000 -0.04(-1.32%)
Oct 19, 2005 3.000 3.060 3.000 3.030 3,581 -0.07(-2.26%)
Oct 18, 2005 3.129 3.129 3.100 3.100 4,585 +0.10(+3.33%)
Oct 17, 2005 3.000 3.000 3.000 3.000 1,823 +0.00(+0.00%)
Oct 14, 2005 3.100 3.100 3.000 3.000 231 -0.10(-3.23%)
Oct 13, 2005 3.000 3.100 3.000 3.100 4,200 +0.01(+0.33%)
Oct 12, 2005 3.100 3.100 3.070 3.090 2,992 -0.01(-0.33%)
Oct 11, 2005 3.117 3.120 3.080 3.100 5,750 -0.01(-0.43%)
Oct 10, 2005 3.100 3.114 3.100 3.114 1,331 -0.04(-1.16%)
Oct 07, 2005 3.240 3.240 3.070 3.150 7,933 +0.02(+0.64%)
Oct 06, 2005 3.070 3.130 3.070 3.130 2,250 +0.06(+1.95%)
Oct 05, 2005 3.300 3.300 3.070 3.070 1,630 -0.08(-2.57%)
Oct 04, 2005 3.300 3.300 3.130 3.151 3,772 +0.14(+4.68%)
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.