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 (%)
Feb 26, 2010 2.250 2.250 2.210 2.230 4,370 -0.05(-2.19%)
Feb 25, 2010 2.280 2.290 2.240 2.280 8,244 +0.01(+0.26%)
Feb 24, 2010 2.280 2.280 2.250 2.274 2,500 +0.03(+1.52%)
Feb 23, 2010 2.270 2.270 2.210 2.240 2,550 +0.00(+0.00%)
Feb 22, 2010 2.230 2.280 2.220 2.240 8,810 -0.04(-1.75%)
Feb 19, 2010 2.190 2.350 2.190 2.280 10,964 -0.02(-0.87%)
Feb 18, 2010 2.250 2.400 2.250 2.300 3,634 +0.00(+0.00%)
Feb 17, 2010 2.330 2.350 2.250 2.300 6,148 -0.06(-2.54%)
Feb 16, 2010 2.280 2.420 2.280 2.360 10,331 +0.06(+2.61%)
Feb 12, 2010 2.380 2.300 2.300 2.300 800 -0.04(-1.79%)
Feb 11, 2010 2.345 2.380 2.190 2.342 2,900 +0.02(+0.95%)
Feb 10, 2010 2.370 2.390 2.320 2.320 1,653 -0.02(-0.85%)
Feb 09, 2010 2.220 2.360 2.210 2.340 8,386 +0.14(+6.36%)
Feb 08, 2010 2.250 2.250 2.200 2.200 3,335 -0.05(-2.27%)
Feb 05, 2010 2.253 2.253 2.220 2.251 3,817 +0.04(+1.86%)
Feb 04, 2010 2.200 2.250 2.190 2.210 3,558 +0.02(+0.91%)
Feb 03, 2010 2.270 2.300 2.160 2.190 36,603 -0.12(-5.19%)
Feb 02, 2010 2.370 2.370 2.230 2.310 28,087 -0.09(-3.75%)
Feb 01, 2010 2.390 2.440 2.320 2.400 9,236 +0.04(+1.70%)
Jan 29, 2010 2.400 2.400 2.350 2.360 3,888 -0.03(-1.26%)
Jan 28, 2010 2.330 2.400 2.320 2.390 8,222 +0.05(+2.14%)
Jan 27, 2010 2.420 2.430 2.330 2.340 15,800 -0.08(-3.31%)
Jan 26, 2010 2.450 2.490 2.420 2.420 2,023 +0.00(+0.00%)
Jan 25, 2010 2.440 2.500 2.410 2.420 3,030 -0.04(-1.81%)
Jan 22, 2010 2.440 2.470 2.400 2.465 5,506 +0.03(+1.42%)
Jan 21, 2010 2.470 2.470 2.430 2.430 3,335 -0.02(-0.72%)
Jan 20, 2010 2.500 2.509 2.448 2.448 4,952 -0.01(-0.50%)
Jan 19, 2010 2.450 2.500 2.450 2.460 3,882 +0.01(+0.41%)
Jan 15, 2010 2.530 2.450 2.450 2.450 7,900 -0.05(-2.00%)
Jan 14, 2010 2.520 2.540 2.450 2.500 13,470 +0.00(+0.00%)
Jan 13, 2010 2.530 2.550 2.490 2.500 10,478 +0.01(+0.40%)
Jan 12, 2010 2.540 2.540 2.490 2.490 7,438 -0.04(-1.58%)
Jan 11, 2010 2.520 2.550 2.450 2.530 13,853 +0.09(+3.59%)
Jan 08, 2010 2.300 2.540 2.260 2.442 17,083 +0.07(+3.05%)
Jan 07, 2010 2.460 2.540 2.280 2.370 25,934 -0.13(-5.20%)
Jan 06, 2010 2.540 2.600 2.490 2.500 18,205 -0.10(-3.85%)
Jan 05, 2010 2.400 2.730 2.360 2.600 50,595 +0.16(+6.56%)
Jan 04, 2010 2.430 2.500 2.430 2.440 1,925 +0.04(+1.67%)
Dec 31, 2009 2.380 2.400 2.400 2.400 9,700 -0.02(-0.83%)
Dec 30, 2009 2.360 2.590 2.190 2.420 63,075 +0.02(+0.84%)
Dec 29, 2009 2.450 2.450 2.360 2.400 25,448 -0.10(-4.00%)
Dec 28, 2009 2.400 2.500 2.400 2.500 16,291 +0.15(+6.38%)
Dec 24, 2009 2.740 2.740 2.350 2.350 18,415 -0.05(-2.08%)
Dec 23, 2009 2.300 2.420 2.300 2.400 14,340 +0.10(+4.35%)
Dec 22, 2009 2.290 2.400 2.250 2.300 16,935 +0.07(+3.14%)
Dec 21, 2009 2.460 2.460 2.030 2.230 38,354 -0.16(-6.69%)
Dec 18, 2009 2.450 2.450 2.390 2.390 14,224 -0.01(-0.42%)
Dec 17, 2009 2.430 2.430 2.380 2.400 5,811 -0.03(-1.23%)
Dec 16, 2009 2.520 2.560 2.360 2.430 13,363 -0.08(-3.19%)
Dec 15, 2009 2.590 2.590 2.510 2.510 20,550 -0.05(-1.95%)
Dec 14, 2009 2.640 2.640 2.538 2.560 4,492 -0.12(-4.48%)
Dec 11, 2009 2.700 2.700 2.522 2.680 24,013 -0.06(-2.19%)
Dec 10, 2009 2.750 2.799 2.700 2.740 8,346 +0.04(+1.48%)
Dec 09, 2009 2.710 2.720 2.700 2.700 5,053 -0.01(-0.37%)
Dec 08, 2009 2.710 2.710 2.700 2.710 2,700 -0.04(-1.45%)
Dec 07, 2009 2.860 2.870 2.750 2.750 12,304 -0.05(-1.79%)
Dec 04, 2009 2.650 2.880 2.600 2.800 39,691 +0.00(+0.07%)
Dec 03, 2009 2.740 2.798 2.740 2.798 1,610 +0.05(+1.75%)
Dec 02, 2009 2.835 2.835 2.710 2.750 1,332 +0.00(+0.00%)
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.