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 (%)
Jul 31, 2012 8.700 8.889 8.500 8.540 21,586 -0.14(-1.61%)
Jul 30, 2012 8.920 8.920 8.310 8.680 26,957 -0.01(-0.12%)
Jul 27, 2012 8.540 8.850 8.450 8.690 26,583 +0.15(+1.76%)
Jul 26, 2012 8.470 8.606 8.360 8.540 14,543 +0.16(+1.91%)
Jul 25, 2012 8.460 8.556 8.280 8.380 10,736 -0.03(-0.36%)
Jul 24, 2012 8.580 8.600 8.320 8.410 16,210 -0.09(-1.06%)
Jul 23, 2012 8.380 8.500 8.070 8.500 22,928 +0.04(+0.47%)
Jul 20, 2012 8.520 8.600 8.450 8.460 15,887 -0.06(-0.70%)
Jul 19, 2012 8.560 8.646 8.300 8.520 39,614 +0.01(+0.12%)
Jul 18, 2012 8.410 8.583 8.304 8.510 25,827 +0.11(+1.31%)
Jul 17, 2012 8.520 8.590 8.080 8.400 28,022 +0.02(+0.24%)
Jul 16, 2012 8.500 8.553 8.300 8.380 15,011 -0.17(-1.99%)
Jul 13, 2012 8.160 8.550 8.160 8.550 18,512 +0.39(+4.78%)
Jul 12, 2012 8.080 8.190 8.010 8.160 18,214 -0.02(-0.24%)
Jul 11, 2012 8.220 8.280 8.000 8.180 20,043 -0.05(-0.61%)
Jul 10, 2012 8.150 8.300 8.100 8.230 21,946 +0.05(+0.61%)
Jul 09, 2012 8.280 8.280 8.130 8.180 15,383 -0.11(-1.33%)
Jul 06, 2012 8.440 8.560 8.290 8.290 56,050 -0.34(-3.94%)
Jul 05, 2012 8.100 8.714 8.050 8.630 51,956 +0.43(+5.24%)
Jul 03, 2012 8.140 8.200 7.850 8.200 19,766 -0.02(-0.24%)
Jul 02, 2012 8.190 8.250 7.910 8.220 31,777 +0.04(+0.49%)
Jun 29, 2012 7.750 8.250 7.700 8.180 98,271 +0.50(+6.51%)
Jun 28, 2012 7.600 7.700 7.480 7.680 21,592 +0.03(+0.39%)
Jun 27, 2012 7.540 7.650 7.390 7.650 16,269 +0.10(+1.32%)
Jun 26, 2012 7.480 7.590 7.340 7.550 15,630 +0.13(+1.75%)
Jun 25, 2012 7.570 7.640 7.420 7.420 14,736 -0.16(-2.11%)
Jun 22, 2012 7.670 7.670 7.320 7.580 73,496 +0.01(+0.13%)
Jun 21, 2012 7.580 7.730 7.400 7.570 23,982 -0.07(-0.92%)
Jun 20, 2012 7.670 7.750 7.460 7.640 17,682 +0.04(+0.53%)
Jun 19, 2012 7.390 7.600 7.340 7.600 27,401 +0.17(+2.29%)
Jun 18, 2012 7.450 7.560 7.220 7.430 16,415 -0.05(-0.67%)
Jun 15, 2012 7.310 7.500 7.140 7.480 49,425 +0.14(+1.91%)
Jun 14, 2012 7.370 7.470 7.030 7.340 32,661 +0.02(+0.27%)
Jun 13, 2012 7.420 7.480 7.280 7.320 22,517 -0.14(-1.88%)
Jun 12, 2012 7.360 7.470 7.110 7.460 30,329 +0.18(+2.47%)
Jun 11, 2012 7.540 7.680 7.250 7.280 27,290 -0.22(-2.93%)
Jun 08, 2012 7.480 7.620 7.464 7.500 11,021 +0.00(+0.00%)
Jun 07, 2012 7.730 7.750 7.400 7.500 31,305 -0.26(-3.35%)
Jun 06, 2012 7.550 7.760 7.410 7.760 48,853 +0.23(+3.05%)
Jun 05, 2012 7.460 7.709 7.460 7.530 18,639 +0.07(+0.94%)
Jun 04, 2012 7.770 7.820 7.450 7.460 30,983 -0.29(-3.74%)
Jun 01, 2012 7.750 7.900 7.750 7.750 25,303 -0.20(-2.52%)
May 31, 2012 7.890 8.140 7.520 7.950 65,165 +0.08(+1.02%)
May 30, 2012 8.040 8.230 7.700 7.870 18,083 -0.20(-2.48%)
May 29, 2012 8.220 8.260 7.860 8.070 18,758 -0.12(-1.47%)
May 25, 2012 8.270 8.470 8.100 8.190 15,759 -0.06(-0.73%)
May 24, 2012 7.820 8.360 7.820 8.250 78,790 +0.45(+5.77%)
May 23, 2012 7.800 7.810 7.600 7.800 16,212 +0.02(+0.26%)
May 22, 2012 7.720 7.909 7.702 7.780 71,603 +0.09(+1.17%)
May 21, 2012 7.490 7.750 7.350 7.690 35,605 +0.18(+2.40%)
May 18, 2012 7.700 7.730 7.500 7.510 21,042 -0.23(-2.97%)
May 17, 2012 7.680 7.790 7.590 7.740 28,523 -0.04(-0.51%)
May 16, 2012 7.740 7.820 7.630 7.780 23,187 +0.12(+1.57%)
May 15, 2012 7.570 7.770 7.570 7.660 12,520 +0.03(+0.39%)
May 14, 2012 7.620 7.670 7.460 7.630 25,048 -0.04(-0.52%)
May 11, 2012 7.750 7.750 7.530 7.670 19,017 +0.03(+0.39%)
May 10, 2012 7.700 7.750 7.510 7.640 28,629 -0.03(-0.39%)
May 09, 2012 7.410 7.760 7.410 7.670 25,703 +0.27(+3.65%)
May 08, 2012 7.540 7.550 7.185 7.400 81,793 -0.19(-2.50%)
May 07, 2012 7.400 7.699 7.400 7.590 14,141 +0.21(+2.85%)
May 04, 2012 7.500 7.500 7.290 7.380 37,335 -0.14(-1.86%)
May 03, 2012 7.690 7.690 7.450 7.520 29,901 -0.24(-3.09%)
May 02, 2012 7.650 7.800 7.650 7.760 25,335 +0.04(+0.52%)
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.