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 (%)
Jan 31, 2019 16.34 16.49 16.32 16.46 40,806 +0.10(+0.61%)
Jan 30, 2019 16.20 16.49 16.12 16.36 41,835 +0.25(+1.55%)
Jan 29, 2019 16.09 16.20 15.99 16.11 47,424 -0.04(-0.25%)
Jan 28, 2019 16.36 16.41 15.94 16.15 45,468 -0.22(-1.34%)
Jan 25, 2019 16.19 16.43 16.08 16.37 45,600 +0.21(+1.30%)
Jan 24, 2019 16.20 16.21 15.83 16.16 41,569 -0.09(-0.55%)
Jan 23, 2019 16.00 16.27 15.97 16.25 49,914 +0.29(+1.82%)
Jan 22, 2019 15.87 16.00 15.37 15.96 54,049 +0.09(+0.57%)
Jan 18, 2019 15.73 16.04 15.70 15.87 41,200 +0.21(+1.34%)
Jan 17, 2019 15.69 15.76 15.50 15.66 51,294 +0.18(+1.16%)
Jan 16, 2019 15.32 15.86 15.26 15.48 59,381 +0.16(+1.04%)
Jan 15, 2019 15.42 15.50 15.13 15.32 206,154 -0.03(-0.20%)
Jan 14, 2019 15.52 15.52 15.16 15.35 52,245 -0.16(-1.03%)
Jan 11, 2019 15.14 15.60 15.14 15.51 57,900 +0.36(+2.38%)
Jan 10, 2019 15.05 15.35 15.05 15.15 28,981 +0.09(+0.60%)
Jan 09, 2019 15.37 15.56 15.00 15.06 35,005 -0.30(-1.95%)
Jan 08, 2019 15.06 15.51 14.37 15.36 36,653 +0.26(+1.72%)
Jan 07, 2019 15.36 15.41 14.91 15.10 72,538 -0.31(-2.01%)
Jan 04, 2019 14.57 15.43 14.57 15.41 68,400 +0.95(+6.57%)
Jan 03, 2019 14.39 14.60 14.19 14.46 53,963 +0.06(+0.42%)
Jan 02, 2019 14.17 14.59 13.70 14.40 74,251 +0.09(+0.63%)
Dec 31, 2018 14.09 14.33 13.64 14.31 136,200 +0.21(+1.49%)
Dec 28, 2018 14.38 14.59 14.05 14.10 70,600 -0.25(-1.74%)
Dec 27, 2018 14.27 14.55 13.99 14.35 61,464 -0.06(-0.42%)
Dec 26, 2018 14.39 14.67 14.17 14.41 50,727 +0.08(+0.56%)
Dec 24, 2018 14.70 14.71 14.33 14.33 20,100 -0.40(-2.72%)
Dec 21, 2018 14.96 15.04 14.36 14.73 151,300 -0.31(-2.06%)
Dec 20, 2018 15.15 15.25 14.83 15.04 64,224 -0.19(-1.25%)
Dec 19, 2018 15.26 15.58 15.16 15.23 39,009 -0.07(-0.46%)
Dec 18, 2018 15.75 15.85 15.21 15.30 68,143 -0.44(-2.80%)
Dec 17, 2018 15.59 15.89 15.41 15.74 62,961 +0.15(+0.96%)
Dec 14, 2018 15.56 15.99 15.56 15.59 54,600 -0.48(-2.99%)
Dec 13, 2018 16.01 16.08 15.66 16.07 60,785 +0.12(+0.75%)
Dec 12, 2018 15.90 16.29 15.88 15.95 57,644 +0.13(+0.82%)
Dec 11, 2018 15.73 16.02 15.50 15.82 63,471 +0.17(+1.09%)
Dec 10, 2018 15.81 15.96 15.52 15.65 45,814 -0.15(-0.95%)
Dec 07, 2018 15.98 16.19 15.77 15.80 83,000 -0.22(-1.37%)
Dec 06, 2018 15.98 16.10 15.82 16.02 75,323 -0.03(-0.19%)
Dec 04, 2018 16.51 16.51 15.88 16.05 140,600 -0.47(-2.85%)
Dec 03, 2018 16.24 16.52 15.96 16.52 93,980 +0.44(+2.74%)
Nov 30, 2018 15.78 16.10 15.53 16.08 64,400 +0.30(+1.90%)
Nov 29, 2018 16.16 16.16 15.69 15.78 38,049 -0.32(-1.99%)
Nov 28, 2018 15.57 16.14 15.52 16.10 92,408 +0.53(+3.40%)
Nov 27, 2018 15.42 15.66 15.24 15.57 88,838 +0.14(+0.91%)
Nov 26, 2018 16.02 16.06 15.30 15.43 127,074 -0.58(-3.62%)
Nov 23, 2018 16.02 16.12 15.93 16.01 34,600 -0.02(-0.12%)
Nov 21, 2018 16.03 16.03 16.03 0 -0.06(-0.37%)
Nov 20, 2018 16.31 16.39 15.81 16.09 134,969 -0.30(-1.83%)
Nov 19, 2018 16.30 16.54 15.83 16.39 108,209 -0.04(-0.24%)
Nov 16, 2018 16.64 16.91 16.35 16.43 101,700 -0.26(-1.56%)
Nov 15, 2018 16.67 16.88 16.43 16.69 87,087 -0.01(-0.06%)
Nov 14, 2018 16.52 16.86 16.50 16.70 132,845 +0.18(+1.09%)
Nov 13, 2018 16.71 16.95 16.32 16.52 130,079 -0.19(-1.14%)
Nov 12, 2018 16.82 17.10 16.58 16.71 127,026 +0.02(+0.12%)
Nov 09, 2018 16.83 17.11 16.63 16.69 187,600 -0.14(-0.83%)
Nov 08, 2018 17.23 18.07 16.66 16.83 389,699 -1.72(-9.27%)
Nov 07, 2018 18.15 18.61 18.07 18.55 83,371 +0.43(+2.37%)
Nov 06, 2018 18.06 18.17 17.86 18.12 44,584 +0.00(+0.00%)
Nov 05, 2018 18.34 18.44 18.05 18.12 40,513 -0.17(-0.93%)
Nov 02, 2018 18.13 18.55 18.00 18.29 94,900 +0.17(+0.94%)
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.