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 (%)
May 31, 2005 3.020 3.100 3.020 3.080 7,901 +0.02(+0.65%)
May 27, 2005 3.000 3.180 3.000 3.060 5,993 -0.10(-3.10%)
May 26, 2005 3.150 3.199 3.020 3.158 9,058 -0.00(-0.06%)
May 25, 2005 3.180 3.230 3.140 3.160 2,400 +0.01(+0.32%)
May 24, 2005 3.200 3.200 3.090 3.150 5,000 -0.02(-0.60%)
May 23, 2005 2.930 3.169 2.860 3.169 13,622 +0.02(+0.60%)
May 20, 2005 3.250 3.250 3.060 3.150 11,300 +0.02(+0.64%)
May 19, 2005 3.200 3.260 3.130 3.130 6,013 -0.12(-3.69%)
May 18, 2005 3.160 3.310 3.160 3.250 4,900 +0.00(+0.00%)
May 17, 2005 3.250 3.274 3.250 3.250 2,849 +0.00(+0.00%)
May 16, 2005 3.250 3.339 3.250 3.250 3,000 +0.00(+0.00%)
May 13, 2005 3.260 3.260 3.250 3.250 1,500 -0.01(-0.34%)
May 12, 2005 3.350 3.370 3.261 3.261 2,861 -0.02(-0.58%)
May 11, 2005 3.260 3.390 3.250 3.280 5,569 +0.02(+0.61%)
May 10, 2005 3.280 3.364 3.260 3.260 3,850 -0.09(-2.69%)
May 09, 2005 3.301 3.350 3.300 3.350 2,100 -0.02(-0.59%)
May 06, 2005 3.410 3.410 3.370 3.370 1,460 -0.06(-1.75%)
May 05, 2005 3.540 3.540 3.400 3.430 5,920 -0.05(-1.47%)
May 04, 2005 3.580 3.580 3.400 3.481 6,200 -0.09(-2.49%)
May 03, 2005 3.540 3.680 3.500 3.570 5,866 +0.04(+1.13%)
May 02, 2005 3.500 3.539 3.410 3.530 6,046 +0.03(+0.86%)
Apr 29, 2005 3.500 3.500 3.500 3.500 2,837 +0.01(+0.29%)
Apr 28, 2005 3.410 3.524 3.410 3.490 15,300 +0.04(+1.16%)
Apr 27, 2005 3.750 3.750 3.450 3.450 10,000 +0.00(+0.00%)
Apr 26, 2005 3.428 3.500 3.428 3.450 11,800 -0.08(-2.27%)
Apr 25, 2005 3.590 3.590 3.410 3.530 20,158 +0.01(+0.28%)
Apr 22, 2005 3.590 3.590 3.450 3.520 14,725 -0.02(-0.56%)
Apr 21, 2005 3.500 3.550 3.450 3.540 16,488 +0.09(+2.61%)
Apr 20, 2005 3.500 3.500 3.450 3.450 20,110 -0.07(-1.99%)
Apr 19, 2005 3.570 3.580 3.480 3.520 1,514 +0.02(+0.57%)
Apr 18, 2005 3.480 3.520 3.460 3.500 2,000 +0.00(+0.00%)
Apr 15, 2005 3.500 3.530 3.500 3.500 6,690 -0.03(-0.85%)
Apr 14, 2005 3.590 3.590 3.470 3.530 4,150 +0.00(+0.00%)
Apr 13, 2005 3.500 3.530 3.500 3.530 4,500 +0.02(+0.57%)
Apr 12, 2005 3.420 3.511 3.420 3.510 2,668 +0.03(+0.86%)
Apr 11, 2005 3.510 3.510 3.480 3.480 2,859 -0.09(-2.52%)
Apr 08, 2005 3.500 3.579 3.500 3.570 2,800 -0.02(-0.56%)
Apr 07, 2005 3.540 3.600 3.540 3.590 300 +0.08(+2.28%)
Apr 06, 2005 3.550 3.550 3.510 3.510 2,050 +0.01(+0.26%)
Apr 05, 2005 3.550 3.550 3.501 3.501 1,364 +0.00(+0.03%)
Apr 04, 2005 3.510 3.510 3.500 3.500 500 +0.01(+0.29%)
Apr 01, 2005 3.480 3.540 3.450 3.490 13,550 -0.01(-0.31%)
Mar 31, 2005 3.500 3.539 3.500 3.501 6,386 -0.04(-1.10%)
Mar 30, 2005 3.550 3.550 3.450 3.540 3,916 +0.07(+2.02%)
Mar 29, 2005 3.490 3.500 3.460 3.470 20,050 -0.02(-0.57%)
Mar 28, 2005 3.420 3.490 3.420 3.490 6,000 +0.01(+0.29%)
Mar 24, 2005 3.500 3.519 3.470 3.480 14,645 -0.02(-0.57%)
Mar 23, 2005 3.500 3.518 3.500 3.500 3,700 -0.07(-1.93%)
Mar 22, 2005 3.549 3.569 3.549 3.569 727 +0.07(+1.97%)
Mar 21, 2005 3.420 3.610 3.420 3.500 32,228 +0.08(+2.34%)
Mar 18, 2005 3.520 3.560 3.420 3.420 2,600 -0.17(-4.74%)
Mar 17, 2005 3.550 3.590 3.450 3.590 59,736 -0.03(-0.83%)
Mar 16, 2005 3.564 3.620 3.560 3.620 7,600 +0.08(+2.26%)
Mar 15, 2005 3.690 3.700 3.500 3.540 20,001 -0.06(-1.69%)
Mar 14, 2005 3.601 3.601 3.601 3.601 100 -0.04(-1.07%)
Mar 11, 2005 3.620 3.730 3.585 3.640 5,456 +0.04(+1.11%)
Mar 10, 2005 3.600 3.710 3.600 3.600 2,900 -0.06(-1.53%)
Mar 09, 2005 3.510 3.720 3.510 3.656 1,750 +0.04(+0.99%)
Mar 08, 2005 3.510 3.730 3.510 3.620 18,993 -0.13(-3.47%)
Mar 07, 2005 3.580 3.750 3.560 3.750 5,070 +0.05(+1.35%)
Mar 04, 2005 3.800 3.800 3.700 3.700 1,258 +0.09(+2.49%)
Mar 03, 2005 3.560 3.780 3.560 3.610 8,900 +0.05(+1.40%)
Mar 02, 2005 3.510 3.690 3.510 3.560 1,691 +0.01(+0.28%)
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.