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 (%)
Dec 31, 2014 13.93 13.34 13.34 13.34 52,000 -0.51(-3.68%)
Dec 30, 2014 13.78 13.95 13.77 13.85 28,555 +0.02(+0.14%)
Dec 29, 2014 13.80 13.93 13.73 13.83 35,499 -0.10(-0.72%)
Dec 26, 2014 13.88 14.07 13.52 13.93 29,258 +0.14(+1.02%)
Dec 24, 2014 13.99 13.79 13.79 13.79 13,500 +0.01(+0.07%)
Dec 23, 2014 14.13 14.20 13.67 13.78 38,983 -0.29(-2.06%)
Dec 22, 2014 14.01 14.23 14.00 14.07 29,609 +0.07(+0.50%)
Dec 19, 2014 14.33 14.33 13.85 14.00 71,584 -0.41(-2.85%)
Dec 18, 2014 13.94 14.48 13.81 14.41 103,754 +0.60(+4.34%)
Dec 17, 2014 13.36 13.87 13.34 13.81 93,632 +0.51(+3.83%)
Dec 16, 2014 13.08 13.61 13.07 13.30 54,335 +0.13(+0.99%)
Dec 15, 2014 13.39 13.46 13.09 13.17 53,712 -0.20(-1.50%)
Dec 12, 2014 13.38 13.60 13.35 13.37 35,398 -0.17(-1.26%)
Dec 11, 2014 13.27 13.64 13.24 13.54 50,799 +0.38(+2.89%)
Dec 10, 2014 13.65 13.65 13.06 13.16 61,267 -0.50(-3.66%)
Dec 09, 2014 13.05 13.70 13.05 13.66 54,060 +0.46(+3.48%)
Dec 08, 2014 13.26 13.60 13.09 13.20 57,994 -0.20(-1.49%)
Dec 05, 2014 13.03 13.53 12.99 13.40 32,558 +0.32(+2.45%)
Dec 04, 2014 13.27 13.27 12.88 13.08 54,501 -0.17(-1.28%)
Dec 03, 2014 13.41 13.69 13.14 13.25 109,888 -0.12(-0.90%)
Dec 02, 2014 13.30 13.48 13.20 13.37 58,023 +0.12(+0.91%)
Dec 01, 2014 13.55 13.62 13.20 13.25 63,275 -0.29(-2.14%)
Nov 28, 2014 13.66 13.84 13.45 13.54 20,611 -0.17(-1.24%)
Nov 26, 2014 13.37 13.71 13.71 13.71 91,300 +0.26(+1.93%)
Nov 25, 2014 13.43 13.64 13.31 13.45 62,926 -0.09(-0.66%)
Nov 24, 2014 13.60 13.60 13.20 13.54 65,406 -0.04(-0.29%)
Nov 21, 2014 13.75 13.77 13.54 13.58 57,280 +0.04(+0.30%)
Nov 20, 2014 13.64 13.79 13.54 13.54 59,891 -0.17(-1.24%)
Nov 19, 2014 13.76 13.86 13.61 13.71 82,476 -0.08(-0.58%)
Nov 18, 2014 13.82 14.02 13.77 13.79 81,672 -0.06(-0.43%)
Nov 17, 2014 13.81 14.00 13.71 13.85 60,760 +0.04(+0.29%)
Nov 14, 2014 13.73 14.09 13.70 13.81 59,792 +0.09(+0.66%)
Nov 13, 2014 13.67 13.74 13.57 13.72 89,118 +0.08(+0.59%)
Nov 12, 2014 13.62 13.75 13.51 13.64 87,153 -0.04(-0.29%)
Nov 11, 2014 13.85 13.90 13.56 13.68 70,452 -0.15(-1.08%)
Nov 10, 2014 13.56 13.87 13.56 13.83 67,088 +0.24(+1.77%)
Nov 07, 2014 13.46 13.60 13.11 13.59 113,099 +0.19(+1.42%)
Nov 06, 2014 14.12 14.51 13.12 13.40 218,461 -1.20(-8.22%)
Nov 05, 2014 14.45 14.74 14.24 14.60 118,039 +0.14(+0.97%)
Nov 04, 2014 14.06 14.72 14.06 14.46 87,677 +0.28(+1.97%)
Nov 03, 2014 13.87 14.45 13.79 14.18 84,878 +0.30(+2.16%)
Oct 31, 2014 14.44 14.78 13.85 13.88 136,347 -0.83(-5.64%)
Oct 30, 2014 15.39 15.50 13.94 14.71 203,554 -1.05(-6.66%)
Oct 29, 2014 16.49 16.77 15.36 15.76 251,593 -1.40(-8.16%)
Oct 28, 2014 16.53 17.21 16.48 17.16 111,053 +0.75(+4.57%)
Oct 27, 2014 16.84 16.89 16.16 16.41 89,777 -0.48(-2.84%)
Oct 24, 2014 16.68 16.94 16.55 16.89 37,014 +0.21(+1.26%)
Oct 23, 2014 16.59 16.90 16.46 16.68 65,007 -0.07(-0.42%)
Oct 22, 2014 16.95 16.95 16.35 16.75 56,537 -0.20(-1.18%)
Oct 21, 2014 16.99 17.10 16.81 16.95 60,113 +0.00(+0.00%)
Oct 20, 2014 16.70 17.00 16.70 16.95 66,514 +0.23(+1.38%)
Oct 17, 2014 17.32 17.32 16.33 16.72 115,626 -0.37(-2.17%)
Oct 16, 2014 16.92 17.41 16.52 17.09 72,184 -0.01(-0.06%)
Oct 15, 2014 17.19 17.39 16.11 17.10 240,564 -0.37(-2.12%)
Oct 14, 2014 17.52 17.89 17.18 17.47 226,778 +0.01(+0.06%)
Oct 13, 2014 16.57 17.77 16.27 17.46 290,298 +0.75(+4.49%)
Oct 10, 2014 16.02 16.75 15.22 16.71 230,687 +0.56(+3.47%)
Oct 09, 2014 15.66 16.21 14.95 16.15 195,346 +0.39(+2.47%)
Oct 08, 2014 15.12 15.92 14.75 15.76 215,100 +0.60(+3.96%)
Oct 07, 2014 14.85 15.30 14.53 15.16 114,941 +0.30(+2.02%)
Oct 06, 2014 15.17 15.17 14.51 14.86 100,391 -0.20(-1.33%)
Oct 03, 2014 14.63 15.30 14.60 15.06 196,074 +0.43(+2.94%)
Oct 02, 2014 13.76 14.68 13.56 14.63 105,332 +0.83(+6.01%)
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.