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 29, 2008 4.880 5.190 4.880 5.190 76,113 +0.29(+5.92%)
Feb 28, 2008 4.681 4.960 4.670 4.900 20,010 +0.08(+1.66%)
Feb 27, 2008 4.780 4.950 4.750 4.820 18,756 -0.08(-1.63%)
Feb 26, 2008 4.830 4.940 4.830 4.900 3,741 +0.08(+1.66%)
Feb 25, 2008 5.010 5.010 4.780 4.820 16,582 -0.11(-2.23%)
Feb 22, 2008 4.940 4.950 4.910 4.930 1,950 +0.02(+0.41%)
Feb 21, 2008 4.950 4.970 4.890 4.910 3,150 -0.09(-1.80%)
Feb 20, 2008 5.020 5.020 4.990 5.000 900 +0.08(+1.63%)
Feb 19, 2008 5.100 5.100 4.900 4.920 9,439 -0.18(-3.53%)
Feb 18, 2008 5.050 5.230 5.050 5.100 3,248 +0.00(+0.00%)
Feb 15, 2008 5.050 5.230 5.050 5.100 3,248 +0.05(+0.99%)
Feb 14, 2008 5.200 5.220 5.050 5.050 35,065 -0.09(-1.75%)
Feb 13, 2008 5.160 5.260 5.110 5.140 2,994 +0.13(+2.59%)
Feb 12, 2008 5.090 5.090 5.010 5.010 2,324 +0.01(+0.20%)
Feb 11, 2008 5.050 5.140 5.000 5.000 9,422 -0.10(-1.96%)
Feb 08, 2008 5.300 5.300 5.090 5.100 11,400 +0.01(+0.20%)
Feb 07, 2008 5.520 5.580 4.860 5.090 24,149 -0.46(-8.29%)
Feb 06, 2008 5.600 5.810 5.540 5.550 8,341 -0.10(-1.77%)
Feb 05, 2008 5.650 5.740 5.610 5.650 2,719 -0.20(-3.42%)
Feb 04, 2008 5.750 5.957 5.550 5.850 12,455 +0.07(+1.21%)
Feb 01, 2008 5.510 5.780 5.500 5.780 4,077 +0.11(+1.94%)
Jan 31, 2008 5.540 5.880 5.540 5.670 5,548 -0.03(-0.53%)
Jan 30, 2008 5.900 5.900 5.310 5.700 14,485 -0.22(-3.72%)
Jan 29, 2008 5.900 5.963 5.800 5.920 5,345 +0.03(+0.51%)
Jan 28, 2008 5.900 5.950 5.750 5.890 14,700 +0.02(+0.31%)
Jan 25, 2008 5.900 5.970 5.760 5.872 5,600 -0.04(-0.64%)
Jan 24, 2008 5.900 5.990 5.740 5.910 12,682 +0.02(+0.34%)
Jan 23, 2008 5.850 6.000 5.850 5.890 5,660 +0.07(+1.20%)
Jan 22, 2008 5.820 5.900 5.810 5.820 6,447 -0.13(-2.18%)
Jan 21, 2008 6.020 6.100 5.950 5.950 3,900 +0.00(+0.00%)
Jan 18, 2008 6.020 6.100 5.950 5.950 3,900 -0.09(-1.49%)
Jan 17, 2008 5.910 6.050 5.830 6.040 6,600 +0.04(+0.67%)
Jan 16, 2008 6.010 6.100 5.900 6.000 10,392 -0.15(-2.44%)
Jan 15, 2008 6.090 6.230 6.080 6.150 1,800 +0.10(+1.65%)
Jan 14, 2008 5.970 6.200 5.900 6.050 6,617 +0.14(+2.37%)
Jan 11, 2008 6.030 6.070 5.900 5.910 11,256 -0.10(-1.66%)
Jan 10, 2008 6.150 6.150 6.010 6.010 5,000 -0.28(-4.45%)
Jan 09, 2008 6.430 6.440 6.160 6.290 3,898 -0.06(-0.94%)
Jan 08, 2008 5.900 6.350 5.900 6.350 5,146 +0.29(+4.79%)
Jan 07, 2008 6.020 6.240 6.000 6.060 3,017 -0.04(-0.66%)
Jan 04, 2008 6.400 6.400 5.910 6.100 14,640 -0.24(-3.79%)
Jan 03, 2008 6.530 6.610 6.260 6.340 8,700 -0.28(-4.23%)
Jan 02, 2008 6.550 6.630 6.340 6.620 6,340 -0.03(-0.45%)
Jan 01, 2008 6.450 6.650 6.450 6.650 8,925 +0.00(+0.00%)
Dec 31, 2007 6.450 6.650 6.450 6.650 8,925 +0.01(+0.15%)
Dec 28, 2007 6.570 6.750 6.490 6.640 7,841 -0.01(-0.15%)
Dec 27, 2007 6.380 6.740 6.380 6.650 30,986 +0.10(+1.53%)
Dec 26, 2007 6.500 6.550 6.130 6.550 7,230 +0.10(+1.55%)
Dec 24, 2007 6.410 6.540 6.340 6.450 1,800 +0.04(+0.62%)
Dec 21, 2007 6.100 6.550 6.030 6.410 11,684 +0.18(+2.89%)
Dec 20, 2007 6.290 6.290 6.010 6.230 4,661 +0.05(+0.81%)
Dec 19, 2007 6.140 6.180 6.130 6.180 5,100 -0.02(-0.32%)
Dec 18, 2007 6.010 6.310 6.010 6.200 12,476 -0.13(-2.05%)
Dec 17, 2007 6.040 6.330 5.960 6.330 11,691 +0.21(+3.43%)
Dec 14, 2007 6.050 6.120 6.050 6.120 3,389 -0.03(-0.49%)
Dec 13, 2007 6.150 6.270 6.110 6.150 6,925 +0.05(+0.82%)
Dec 12, 2007 6.250 6.250 6.030 6.100 6,728 +0.01(+0.16%)
Dec 11, 2007 6.070 6.090 6.044 6.090 3,022 +0.00(+0.00%)
Dec 10, 2007 6.100 6.140 6.020 6.090 3,412 +0.05(+0.79%)
Dec 07, 2007 6.060 6.150 6.020 6.042 5,275 -0.06(-0.95%)
Dec 06, 2007 6.110 6.180 6.100 6.100 3,704 +0.02(+0.33%)
Dec 05, 2007 6.240 6.280 6.020 6.080 4,859 -0.01(-0.16%)
Dec 04, 2007 6.160 6.170 6.090 6.090 2,450 -0.03(-0.49%)
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.