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, 2013 16.86 17.19 16.16 16.21 0 -0.71(-4.20%)
Oct 30, 2013 17.59 17.59 16.74 16.92 100,582 -0.58(-3.31%)
Oct 29, 2013 17.75 18.00 17.44 17.50 0 -0.06(-0.34%)
Oct 28, 2013 17.21 18.22 17.21 17.56 0 +0.47(+2.75%)
Oct 25, 2013 16.48 17.75 16.31 17.09 0 +0.70(+4.27%)
Oct 24, 2013 16.23 16.50 16.04 16.39 48,615 +0.16(+0.99%)
Oct 23, 2013 16.75 16.94 15.80 16.23 0 -0.50(-2.99%)
Oct 22, 2013 16.00 18.70 15.95 16.73 357,479 +1.08(+6.90%)
Oct 21, 2013 15.60 16.10 15.50 15.65 159,628 +0.36(+2.35%)
Oct 18, 2013 15.13 15.77 14.90 15.29 104,169 +0.32(+2.14%)
Oct 17, 2013 14.82 15.32 14.82 14.97 52,941 +0.20(+1.35%)
Oct 16, 2013 14.78 14.96 14.68 14.77 43,075 +0.12(+0.82%)
Oct 15, 2013 14.22 14.80 14.22 14.65 54,756 +0.45(+3.17%)
Oct 14, 2013 13.60 14.87 13.60 14.20 87,885 +0.56(+4.11%)
Oct 11, 2013 13.50 14.11 13.29 13.64 0 -0.06(-0.44%)
Oct 10, 2013 13.28 13.85 13.15 13.70 53,245 +0.56(+4.26%)
Oct 09, 2013 13.00 13.19 12.90 13.14 0 +0.14(+1.08%)
Oct 08, 2013 13.17 13.22 12.77 13.00 46,539 -0.09(-0.69%)
Oct 07, 2013 13.49 13.49 12.57 13.09 0 -0.55(-4.03%)
Oct 04, 2013 13.46 13.84 13.46 13.64 0 +0.14(+1.04%)
Oct 03, 2013 13.63 13.74 13.29 13.50 0 -0.10(-0.74%)
Oct 02, 2013 13.33 13.70 13.25 13.60 30,631 +0.20(+1.49%)
Oct 01, 2013 13.37 14.00 13.05 13.40 121,220 -0.40(-2.90%)
Sep 27, 2013 13.64 13.94 13.62 13.80 0 +0.11(+0.80%)
Sep 26, 2013 13.50 13.84 13.45 13.69 40,903 +0.21(+1.56%)
Sep 25, 2013 13.68 13.68 13.45 13.48 30,070 -0.15(-1.10%)
Sep 24, 2013 13.57 13.69 13.45 13.63 24,728 +0.10(+0.74%)
Sep 23, 2013 13.38 13.81 13.35 13.53 51,512 +0.05(+0.37%)
Sep 20, 2013 13.58 13.58 13.25 13.48 0 -0.11(-0.81%)
Sep 19, 2013 13.77 13.85 13.32 13.59 0 -0.10(-0.73%)
Sep 18, 2013 13.42 13.74 13.40 13.69 0 +0.30(+2.24%)
Sep 17, 2013 13.29 13.48 13.00 13.39 0 +0.10(+0.75%)
Sep 16, 2013 13.31 13.64 13.20 13.29 0 -0.12(-0.89%)
Sep 13, 2013 13.00 13.63 13.00 13.41 0 +0.47(+3.63%)
Sep 12, 2013 13.15 13.15 12.64 12.94 0 -0.22(-1.67%)
Sep 11, 2013 12.29 13.32 12.29 13.16 0 +0.82(+6.65%)
Sep 10, 2013 12.42 12.48 12.09 12.34 48,792 +0.03(+0.24%)
Sep 09, 2013 12.10 12.40 11.62 12.31 0 +0.21(+1.74%)
Sep 06, 2013 12.33 12.39 12.00 12.10 0 -0.20(-1.63%)
Sep 05, 2013 12.35 12.40 12.12 12.30 0 +0.00(+0.00%)
Sep 04, 2013 12.37 12.48 12.12 12.30 0 -0.08(-0.65%)
Sep 03, 2013 12.27 12.50 12.10 12.38 0 +0.38(+3.17%)
Aug 30, 2013 11.43 12.31 11.25 12.00 0 +0.52(+4.53%)
Aug 29, 2013 12.03 12.50 11.28 11.48 192,813 -0.52(-4.33%)
Aug 28, 2013 11.24 12.06 11.16 12.00 0 +0.73(+6.48%)
Aug 27, 2013 11.00 11.35 10.97 11.27 74,808 +0.20(+1.81%)
Aug 26, 2013 11.01 11.20 11.01 11.07 0 -0.06(-0.54%)
Aug 23, 2013 10.88 11.20 10.77 11.13 0 +0.33(+3.06%)
Aug 22, 2013 10.71 11.05 10.71 10.80 46,187 +0.10(+0.93%)
Aug 21, 2013 10.25 10.86 10.25 10.70 0 +0.53(+5.21%)
Aug 20, 2013 9.680 10.17 9.660 10.17 80,777 +0.54(+5.61%)
Aug 19, 2013 9.950 10.05 9.630 9.630 23,546 -0.35(-3.51%)
Aug 16, 2013 9.820 9.990 9.820 9.980 0 +0.10(+0.96%)
Aug 15, 2013 10.08 10.08 9.810 9.885 54,701 -0.06(-0.65%)
Aug 14, 2013 9.960 10.07 9.900 9.950 27,659 -0.04(-0.40%)
Aug 13, 2013 10.00 10.07 9.950 9.990 28,689 -0.01(-0.10%)
Aug 12, 2013 9.800 10.40 9.800 10.00 114,787 +0.07(+0.70%)
Aug 09, 2013 9.590 9.950 9.570 9.930 53,640 +0.40(+4.20%)
Aug 08, 2013 10.00 10.00 9.410 9.530 53,711 -0.46(-4.60%)
Aug 07, 2013 9.750 10.00 9.680 9.990 69,096 +0.29(+2.99%)
Aug 06, 2013 9.490 9.750 9.490 9.700 34,657 +0.09(+0.94%)
Aug 05, 2013 9.350 9.620 9.250 9.610 30,423 +0.09(+0.95%)
Aug 02, 2013 9.490 9.750 9.200 9.520 34,422 -0.06(-0.63%)
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.