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 (%)
Jun 30, 2008 4.590 4.660 4.590 4.610 3,760 +0.13(+2.90%)
Jun 27, 2008 4.500 4.570 4.480 4.480 3,462 -0.03(-0.57%)
Jun 26, 2008 4.560 4.590 4.506 4.506 1,996 -0.01(-0.32%)
Jun 25, 2008 4.640 4.690 4.457 4.520 2,636 +0.22(+5.12%)
Jun 24, 2008 4.550 4.550 4.250 4.300 4,100 -0.35(-7.53%)
Jun 23, 2008 4.680 4.700 4.630 4.650 4,600 +0.28(+6.41%)
Jun 20, 2008 4.840 4.840 4.370 4.370 3,203 -0.14(-3.10%)
Jun 19, 2008 4.750 4.750 4.510 4.510 2,100 -0.31(-6.45%)
Jun 18, 2008 4.700 4.860 4.700 4.821 3,955 +0.11(+2.36%)
Jun 17, 2008 4.800 4.800 4.710 4.710 1,800 -0.11(-2.28%)
Jun 16, 2008 4.660 4.900 4.532 4.820 12,087 +0.32(+7.11%)
Jun 13, 2008 4.410 4.550 4.410 4.500 7,135 +0.09(+2.04%)
Jun 12, 2008 4.390 4.416 4.390 4.410 3,540 -0.04(-0.90%)
Jun 11, 2008 4.450 4.510 4.390 4.450 6,745 -0.02(-0.37%)
Jun 10, 2008 4.340 4.588 4.300 4.467 3,550 +0.12(+2.68%)
Jun 09, 2008 4.390 4.390 4.280 4.350 4,738 -0.12(-2.68%)
Jun 06, 2008 4.460 4.490 4.460 4.470 6,830 -0.02(-0.45%)
Jun 05, 2008 4.340 4.640 4.250 4.490 7,033 +0.00(+0.00%)
Jun 04, 2008 4.500 4.520 4.440 4.490 14,206 +0.08(+1.81%)
Jun 03, 2008 4.460 4.490 4.400 4.410 5,791 +0.08(+1.85%)
Jun 02, 2008 4.500 4.500 4.330 4.330 13,793 -0.17(-3.78%)
May 30, 2008 4.490 4.520 4.460 4.500 7,792 +0.19(+4.41%)
May 29, 2008 4.370 4.410 4.300 4.310 4,350 -0.01(-0.23%)
May 28, 2008 4.250 4.400 4.250 4.320 8,543 +0.05(+1.17%)
May 27, 2008 4.350 4.410 4.190 4.270 6,987 -0.08(-1.84%)
May 26, 2008 4.400 4.458 4.170 4.350 10,883 +0.00(+0.00%)
May 23, 2008 4.400 4.458 4.170 4.350 10,883 +0.09(+2.11%)
May 22, 2008 4.250 4.510 4.250 4.260 5,157 -0.19(-4.27%)
May 21, 2008 4.490 4.490 4.220 4.450 12,617 +0.03(+0.68%)
May 20, 2008 4.530 4.620 4.050 4.420 5,267 -0.06(-1.34%)
May 19, 2008 3.930 4.670 3.930 4.480 21,829 +0.41(+10.07%)
May 16, 2008 4.090 4.110 4.070 4.070 11,123 +0.08(+2.01%)
May 15, 2008 4.128 4.128 3.980 3.990 2,628 -0.04(-0.99%)
May 14, 2008 4.050 4.050 3.990 4.030 5,525 +0.06(+1.51%)
May 13, 2008 3.890 4.000 3.890 3.970 6,850 -0.01(-0.25%)
May 12, 2008 3.920 3.994 3.890 3.980 6,843 -0.01(-0.25%)
May 09, 2008 4.040 4.040 3.900 3.990 14,966 -0.02(-0.50%)
May 08, 2008 4.080 4.080 4.010 4.010 6,304 -0.01(-0.25%)
May 07, 2008 4.168 4.168 4.010 4.020 3,750 -0.01(-0.25%)
May 06, 2008 4.036 4.084 4.010 4.030 5,650 +0.02(+0.50%)
May 05, 2008 4.000 4.210 4.000 4.010 12,676 +0.01(+0.25%)
May 02, 2008 4.030 4.150 4.000 4.000 11,424 -0.19(-4.53%)
May 01, 2008 4.470 4.470 4.040 4.190 7,984 -0.26(-5.84%)
Apr 30, 2008 4.290 4.450 4.170 4.450 7,834 +0.31(+7.49%)
Apr 29, 2008 4.060 4.400 4.040 4.140 10,407 +0.14(+3.50%)
Apr 28, 2008 3.920 4.080 3.860 4.000 5,381 +0.00(+0.00%)
Apr 25, 2008 3.990 4.090 3.960 4.000 3,827 -0.04(-0.99%)
Apr 24, 2008 3.940 4.050 3.850 4.040 12,158 +0.05(+1.25%)
Apr 23, 2008 4.000 4.040 3.990 3.990 10,500 -0.03(-0.75%)
Apr 22, 2008 4.060 4.060 4.020 4.020 4,626 -0.03(-0.74%)
Apr 21, 2008 4.090 4.090 3.930 4.050 4,840 -0.10(-2.41%)
Apr 18, 2008 4.200 4.270 4.100 4.150 20,726 +0.03(+0.73%)
Apr 17, 2008 4.140 4.140 4.000 4.120 6,312 -0.09(-2.14%)
Apr 16, 2008 4.020 4.210 4.020 4.210 3,989 +0.19(+4.73%)
Apr 15, 2008 4.400 4.400 4.020 4.020 990 -0.38(-8.64%)
Apr 14, 2008 4.210 4.400 4.150 4.400 2,750 +0.13(+3.04%)
Apr 11, 2008 4.247 4.470 4.247 4.270 3,444 -0.16(-3.68%)
Apr 10, 2008 4.380 4.460 4.200 4.433 10,157 -0.05(-1.04%)
Apr 09, 2008 4.390 4.630 4.370 4.480 38,745 +0.04(+0.90%)
Apr 08, 2008 4.250 4.440 4.250 4.440 6,662 -0.01(-0.22%)
Apr 07, 2008 4.450 4.450 4.401 4.450 6,266 +0.00(+0.00%)
Apr 04, 2008 4.520 4.560 4.400 4.450 9,059 +0.02(+0.45%)
Apr 03, 2008 4.700 4.700 4.320 4.430 12,726 -0.22(-4.73%)
Apr 02, 2008 4.650 4.850 4.650 4.650 6,455 +0.10(+2.20%)
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.