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 (%)
Oct 31, 2003 3.100 3.100 3.010 3.060 17,800 +0.04(+1.26%)
Oct 30, 2003 3.000 3.022 3.010 3.022 6,650 +0.02(+0.73%)
Oct 29, 2003 2.910 3.070 2.910 3.000 5,750 -0.01(-0.33%)
Oct 28, 2003 3.010 3.070 3.010 3.010 10,686 +0.05(+1.62%)
Oct 27, 2003 3.150 3.150 2.950 2.962 7,700 -0.07(-2.24%)
Oct 24, 2003 3.200 3.200 3.000 3.030 6,800 +0.03(+1.00%)
Oct 23, 2003 3.200 3.200 3.000 3.000 6,900 +0.04(+1.35%)
Oct 22, 2003 3.050 3.170 2.760 2.960 20,000 -0.19(-6.03%)
Oct 21, 2003 3.060 3.170 3.060 3.150 8,600 +0.03(+0.96%)
Oct 20, 2003 3.200 3.250 3.100 3.120 11,300 +0.00(+0.00%)
Oct 17, 2003 3.239 3.250 3.120 3.120 6,075 -0.05(-1.58%)
Oct 16, 2003 3.051 3.240 3.051 3.170 14,100 -0.07(-2.16%)
Oct 15, 2003 3.030 3.260 3.000 3.240 9,900 +0.14(+4.52%)
Oct 14, 2003 3.150 3.300 3.040 3.100 13,742 -0.15(-4.62%)
Oct 13, 2003 3.200 3.410 3.190 3.250 23,400 +0.06(+1.88%)
Oct 10, 2003 3.000 3.200 3.000 3.190 14,526 +0.12(+3.91%)
Oct 09, 2003 3.190 3.190 3.000 3.070 37,800 -0.13(-4.06%)
Oct 08, 2003 3.040 3.410 2.950 3.200 44,480 +0.19(+6.31%)
Oct 07, 2003 2.950 3.080 2.950 3.010 11,050 +0.04(+1.31%)
Oct 06, 2003 3.100 3.100 2.850 2.971 51,850 +0.17(+6.11%)
Oct 03, 2003 2.700 3.000 2.700 2.800 48,500 +0.10(+3.70%)
Oct 02, 2003 2.560 2.750 2.560 2.700 73,150 +0.11(+4.25%)
Oct 01, 2003 2.550 2.590 2.300 2.590 12,000 +0.15(+6.15%)
Sep 30, 2003 2.440 2.529 2.440 2.440 1,500 +0.00(+0.00%)
Sep 29, 2003 2.440 2.440 2.440 2.440 0 +0.00(+0.00%)
Sep 26, 2003 2.400 2.450 2.400 2.440 1,300 +0.04(+1.62%)
Sep 25, 2003 2.400 2.559 2.400 2.401 1,400 -0.02(-0.79%)
Sep 24, 2003 2.500 2.430 2.420 2.420 1,800 -0.08(-3.20%)
Sep 23, 2003 2.420 2.600 2.420 2.500 5,000 +0.15(+6.38%)
Sep 22, 2003 2.380 2.400 2.350 2.350 4,500 -0.03(-1.26%)
Sep 19, 2003 2.420 2.430 2.350 2.380 2,500 -0.05(-2.06%)
Sep 18, 2003 2.460 2.500 2.430 2.430 1,300 -0.02(-0.78%)
Sep 17, 2003 2.440 2.600 2.420 2.449 4,700 +0.04(+1.62%)
Sep 16, 2003 2.360 2.440 2.360 2.410 5,100 +0.04(+1.64%)
Sep 15, 2003 2.371 2.371 2.350 2.371 1,900 +0.07(+3.09%)
Sep 12, 2003 2.400 2.420 2.300 2.300 2,400 +0.02(+0.88%)
Sep 11, 2003 2.420 2.500 2.280 2.280 13,400 -0.10(-4.20%)
Sep 10, 2003 2.380 2.380 2.380 2.380 600 +0.00(+0.00%)
Sep 09, 2003 2.340 2.450 2.340 2.380 4,900 +0.00(+0.00%)
Sep 08, 2003 2.379 2.380 2.379 2.380 700 +0.00(+0.00%)
Sep 05, 2003 2.360 2.480 2.360 2.380 4,700 +0.00(+0.00%)
Sep 04, 2003 2.370 2.380 2.370 2.380 500 -0.01(-0.42%)
Sep 03, 2003 2.480 2.480 2.380 2.390 3,700 +0.03(+1.23%)
Sep 02, 2003 2.440 2.470 2.311 2.361 9,200 +0.05(+2.16%)
Aug 29, 2003 2.340 2.440 2.291 2.311 17,400 +0.02(+0.92%)
Aug 28, 2003 2.350 2.350 2.280 2.290 1,400 -0.00(-0.17%)
Aug 27, 2003 2.320 2.330 2.290 2.294 5,100 -0.06(-2.38%)
Aug 26, 2003 2.220 2.350 2.220 2.350 12,000 +0.07(+3.07%)
Aug 25, 2003 2.270 2.280 2.270 2.280 3,000 +0.02(+0.88%)
Aug 22, 2003 2.260 2.260 2.260 2.260 100 -0.06(-2.71%)
Aug 21, 2003 2.340 2.350 2.250 2.323 2,600 +0.06(+2.79%)
Aug 20, 2003 2.250 2.270 2.250 2.260 3,700 +0.01(+0.44%)
Aug 19, 2003 2.340 2.350 2.250 2.250 11,800 -0.01(-0.44%)
Aug 18, 2003 2.260 2.300 2.250 2.260 9,800 -0.08(-3.42%)
Aug 15, 2003 2.260 2.340 2.260 2.340 3,300 +0.08(+3.54%)
Aug 14, 2003 2.350 2.350 2.210 2.260 17,700 +0.11(+5.12%)
Aug 13, 2003 2.150 2.150 2.150 2.150 100 -0.01(-0.46%)
Aug 12, 2003 2.160 2.270 2.160 2.160 6,800 -0.10(-4.38%)
Aug 11, 2003 2.200 2.350 2.191 2.259 3,000 +0.07(+3.15%)
Aug 08, 2003 2.190 2.190 2.150 2.190 4,600 -0.00(-0.05%)
Aug 07, 2003 2.250 2.250 2.160 2.191 1,300 -0.05(-2.19%)
Aug 06, 2003 2.280 2.300 2.240 2.240 2,500 -0.01(-0.44%)
Aug 05, 2003 2.110 2.300 2.110 2.250 6,200 -0.01(-0.49%)
Aug 04, 2003 2.210 2.290 2.200 2.261 8,300 +0.02(+0.98%)
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.