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 (%)
Nov 29, 2019 16.48 16.55 16.44 16.48 249,500 +0.00(+0.00%)
Nov 27, 2019 16.51 16.55 16.46 16.48 474,600 +0.00(+0.00%)
Nov 26, 2019 16.47 16.61 16.45 16.48 471,071 -0.02(-0.12%)
Nov 25, 2019 16.50 16.56 16.45 16.50 265,488 +0.01(+0.06%)
Nov 22, 2019 16.44 16.49 16.42 16.49 703,900 +0.05(+0.30%)
Nov 21, 2019 16.42 16.49 16.41 16.44 319,932 +0.04(+0.24%)
Nov 20, 2019 16.40 16.59 16.39 16.40 803,454 -0.01(-0.06%)
Nov 19, 2019 16.42 16.43 16.37 16.41 675,312 +0.00(+0.00%)
Nov 18, 2019 16.35 16.44 16.34 16.41 792,170 +0.07(+0.43%)
Nov 15, 2019 16.37 16.40 16.34 16.34 1,184,000 -0.06(-0.37%)
Nov 14, 2019 16.28 16.42 16.28 16.40 784,546 +0.07(+0.43%)
Nov 13, 2019 16.24 16.38 16.23 16.33 2,367,105 +0.10(+0.62%)
Nov 12, 2019 16.25 16.26 16.20 16.23 5,021,414 +8.90(+121.42%)
Nov 11, 2019 7.300 7.370 7.140 7.330 184,720 +0.04(+0.55%)
Nov 08, 2019 7.410 7.540 7.230 7.290 52,600 -0.12(-1.62%)
Nov 07, 2019 7.740 7.973 7.400 7.410 85,263 -0.19(-2.50%)
Nov 06, 2019 7.490 7.700 7.430 7.600 82,761 +0.11(+1.47%)
Nov 05, 2019 7.500 7.580 7.310 7.490 91,815 +0.10(+1.35%)
Nov 04, 2019 7.540 7.590 7.390 7.390 48,600 -0.05(-0.67%)
Nov 01, 2019 7.290 7.590 7.200 7.440 83,300 +0.15(+2.06%)
Oct 31, 2019 7.380 7.490 7.110 7.290 115,335 -0.09(-1.22%)
Oct 30, 2019 7.500 7.500 7.235 7.380 117,718 -0.11(-1.47%)
Oct 29, 2019 7.750 7.750 7.410 7.490 86,144 -0.23(-2.98%)
Oct 28, 2019 7.900 7.950 7.620 7.720 95,222 -0.13(-1.66%)
Oct 25, 2019 8.040 8.055 7.780 7.850 157,100 -0.25(-3.09%)
Oct 24, 2019 8.120 8.140 7.930 8.100 97,158 -0.06(-0.74%)
Oct 23, 2019 8.240 8.280 8.060 8.160 79,526 -0.18(-2.16%)
Oct 22, 2019 8.340 8.390 8.120 8.340 76,232 +0.02(+0.24%)
Oct 21, 2019 8.380 8.510 8.260 8.320 67,783 -0.01(-0.12%)
Oct 18, 2019 8.410 8.520 8.240 8.330 84,400 -0.12(-1.42%)
Oct 17, 2019 8.480 8.630 8.380 8.450 139,475 -0.04(-0.47%)
Oct 16, 2019 8.460 8.620 8.440 8.490 79,581 +0.04(+0.47%)
Oct 15, 2019 8.250 8.520 8.180 8.450 113,084 +0.24(+2.92%)
Oct 14, 2019 8.230 8.250 8.100 8.210 94,559 -0.05(-0.67%)
Oct 11, 2019 8.290 8.510 8.190 8.265 142,600 +0.10(+1.16%)
Oct 10, 2019 8.140 8.250 8.080 8.170 80,249 +0.03(+0.37%)
Oct 09, 2019 8.100 8.250 8.050 8.140 105,139 +0.02(+0.25%)
Oct 08, 2019 8.250 8.350 7.980 8.120 145,469 -0.21(-2.52%)
Oct 07, 2019 8.630 8.630 8.320 8.330 92,357 -0.33(-3.81%)
Oct 04, 2019 8.400 8.690 8.300 8.660 133,600 +0.26(+3.10%)
Oct 03, 2019 8.180 8.540 8.110 8.400 148,431 +0.22(+2.69%)
Oct 02, 2019 8.030 8.270 7.930 8.180 154,448 +0.12(+1.49%)
Oct 01, 2019 8.200 8.453 8.020 8.060 92,158 -0.13(-1.59%)
Sep 30, 2019 8.210 8.310 8.080 8.190 75,895 -0.02(-0.24%)
Sep 27, 2019 8.300 8.490 8.100 8.210 103,400 -0.08(-0.97%)
Sep 26, 2019 8.240 8.340 8.130 8.290 97,323 +0.08(+0.97%)
Sep 25, 2019 8.120 8.230 7.950 8.210 170,195 +0.09(+1.11%)
Sep 24, 2019 8.290 8.350 8.000 8.120 203,045 -0.17(-2.05%)
Sep 23, 2019 8.320 8.470 8.150 8.290 166,716 +0.03(+0.36%)
Sep 20, 2019 8.080 8.410 8.020 8.260 201,100 +0.17(+2.10%)
Sep 19, 2019 8.330 8.470 8.050 8.090 172,848 -0.24(-2.88%)
Sep 18, 2019 8.610 8.660 8.050 8.330 296,253 -0.29(-3.36%)
Sep 17, 2019 9.100 9.100 8.600 8.620 176,704 -0.47(-5.17%)
Sep 16, 2019 9.170 9.365 9.060 9.090 101,444 -0.15(-1.62%)
Sep 13, 2019 9.180 9.330 8.941 9.240 314,000 +0.11(+1.20%)
Sep 12, 2019 9.410 9.410 9.070 9.130 203,322 -0.19(-2.04%)
Sep 11, 2019 9.310 9.477 9.060 9.320 314,118 +0.05(+0.54%)
Sep 10, 2019 9.310 9.360 9.150 9.270 152,796 -0.03(-0.32%)
Sep 09, 2019 9.000 9.380 8.930 9.300 171,521 +0.28(+3.10%)
Sep 06, 2019 9.110 9.420 8.750 9.020 259,900 -0.26(-2.80%)
Sep 05, 2019 9.890 9.890 9.060 9.280 347,043 -0.50(-5.11%)
Sep 04, 2019 9.870 9.950 9.620 9.780 114,479 +0.02(+0.20%)
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.