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 (%)
Apr 30, 2003 2.400 2.400 2.130 2.160 10,300 +0.02(+0.93%)
Apr 29, 2003 2.750 2.860 2.020 2.140 47,000 -0.47(-18.01%)
Apr 28, 2003 2.200 2.800 2.100 2.610 63,600 +0.36(+16.00%)
Apr 25, 2003 2.200 2.250 2.200 2.250 4,600 +0.05(+2.27%)
Apr 24, 2003 2.160 2.250 2.160 2.200 2,900 -0.04(-1.79%)
Apr 23, 2003 2.150 2.240 2.150 2.240 1,200 +0.09(+4.04%)
Apr 22, 2003 2.150 2.210 2.150 2.153 1,900 +0.00(+0.14%)
Apr 21, 2003 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Apr 17, 2003 2.150 2.150 2.150 2.150 3,100 -0.00(-0.09%)
Apr 16, 2003 2.150 2.220 2.150 2.152 800 +0.00(+0.09%)
Apr 15, 2003 2.180 2.220 2.150 2.150 8,600 -0.03(-1.38%)
Apr 14, 2003 2.120 2.180 2.120 2.180 500 +0.06(+2.83%)
Apr 11, 2003 2.120 2.120 2.120 2.120 100 +0.01(+0.47%)
Apr 10, 2003 2.180 2.180 2.060 2.110 1,600 -0.02(-0.94%)
Apr 09, 2003 2.130 2.130 2.130 2.130 500 +0.01(+0.47%)
Apr 08, 2003 2.120 2.120 2.120 2.120 900 +0.01(+0.47%)
Apr 07, 2003 2.180 2.180 2.110 2.110 1,500 +0.00(+0.00%)
Apr 04, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Apr 03, 2003 2.120 2.180 2.110 2.110 2,400 +0.06(+2.93%)
Apr 02, 2003 2.050 2.050 2.050 2.050 200 -0.10(-4.65%)
Apr 01, 2003 2.150 2.150 2.150 2.150 4,000 +0.00(+0.00%)
Mar 31, 2003 2.090 2.150 2.090 2.150 1,400 +0.08(+3.86%)
Mar 28, 2003 2.110 2.110 2.050 2.070 1,500 -0.05(-2.36%)
Mar 27, 2003 2.090 2.120 2.090 2.120 240,000 +0.05(+2.32%)
Mar 26, 2003 2.120 2.120 2.072 2.072 1,200 -0.03(-1.33%)
Mar 25, 2003 2.032 2.100 2.032 2.100 1,400 +0.07(+3.45%)
Mar 24, 2003 2.080 2.180 2.020 2.030 2,000 -0.05(-2.40%)
Mar 21, 2003 2.080 2.130 2.080 2.080 4,400 +0.00(+0.00%)
Mar 20, 2003 2.050 2.100 2.050 2.080 2,000 +0.03(+1.41%)
Mar 19, 2003 2.080 2.100 2.050 2.051 4,100 -0.03(-1.39%)
Mar 18, 2003 2.090 2.110 2.050 2.080 13,200 +0.00(+0.00%)
Mar 17, 2003 2.160 2.166 2.080 2.080 10,100 -0.13(-5.88%)
Mar 14, 2003 2.200 2.210 2.200 2.210 230,000 +0.08(+3.76%)
Mar 13, 2003 2.170 2.180 2.130 2.130 1,300 +0.03(+1.43%)
Mar 12, 2003 2.200 2.200 2.100 2.100 6,700 -0.09(-4.11%)
Mar 11, 2003 2.190 2.210 2.190 2.190 8,400 +0.00(+0.00%)
Mar 10, 2003 2.190 2.210 2.190 2.190 12,500 +0.01(+0.46%)
Mar 07, 2003 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Mar 06, 2003 2.180 2.200 2.180 2.180 3,400 -0.01(-0.46%)
Mar 05, 2003 2.190 2.190 2.190 2.190 600 +0.00(+0.00%)
Mar 04, 2003 2.180 2.190 2.180 2.190 2,000 +0.01(+0.46%)
Mar 03, 2003 2.290 2.290 2.150 2.180 35,900 -0.07(-3.11%)
Feb 28, 2003 2.260 2.260 2.250 2.250 21,700 -0.02(-0.88%)
Feb 27, 2003 2.280 2.280 2.270 2.270 600 -0.01(-0.44%)
Feb 26, 2003 2.290 2.290 2.280 2.280 3,700 +0.02(+0.88%)
Feb 25, 2003 2.250 2.260 2.250 2.260 4,000 -0.01(-0.44%)
Feb 24, 2003 2.280 2.280 2.250 2.270 29,200 -0.03(-1.30%)
Feb 21, 2003 2.250 2.310 2.250 2.300 2,300 +0.05(+2.22%)
Feb 20, 2003 2.250 2.250 2.250 2.250 2,800 -0.00(-0.22%)
Feb 19, 2003 2.250 2.260 2.250 2.255 3,200 +0.00(+0.22%)
Feb 18, 2003 2.250 2.330 2.250 2.250 1,800 +0.00(+0.00%)
Feb 14, 2003 2.260 2.260 2.250 2.250 2,900 +0.00(+0.00%)
Feb 13, 2003 2.340 2.340 2.250 2.250 12,200 -0.00(-0.13%)
Feb 12, 2003 2.310 2.277 2.190 2.253 5,700 -0.07(-2.89%)
Feb 11, 2003 2.310 2.320 2.310 2.320 300 +0.08(+3.57%)
Feb 10, 2003 2.310 2.310 2.240 2.240 700 +0.04(+1.82%)
Feb 07, 2003 2.300 2.300 2.230 2.200 2,600 -0.17(-7.17%)
Feb 06, 2003 2.370 2.370 2.370 2.370 800 +0.02(+0.85%)
Feb 05, 2003 2.330 2.350 2.330 2.350 3,500 +0.05(+2.17%)
Feb 04, 2003 2.300 2.300 2.300 2.300 800 +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.