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 (%)
Jan 30, 2015 12.34 12.49 11.76 11.90 57,993 -0.56(-4.49%)
Jan 29, 2015 12.07 12.47 12.00 12.46 43,886 +0.37(+3.06%)
Jan 28, 2015 12.38 12.38 11.85 12.09 78,385 -0.06(-0.49%)
Jan 27, 2015 12.01 12.33 12.00 12.15 29,363 +0.00(+0.00%)
Jan 26, 2015 12.11 12.18 11.94 12.15 23,693 +0.00(+0.00%)
Jan 23, 2015 12.44 12.44 12.01 12.15 49,629 -0.21(-1.70%)
Jan 22, 2015 11.91 12.47 11.77 12.36 85,732 +0.55(+4.66%)
Jan 21, 2015 11.47 11.85 11.43 11.81 45,784 +0.29(+2.52%)
Jan 20, 2015 11.43 11.61 11.17 11.52 60,486 +0.25(+2.22%)
Jan 16, 2015 10.85 11.38 10.85 11.27 202,130 +0.38(+3.49%)
Jan 15, 2015 11.09 11.10 10.81 10.89 87,541 -0.13(-1.18%)
Jan 14, 2015 11.19 11.28 10.87 11.02 110,050 -0.28(-2.48%)
Jan 13, 2015 11.91 11.94 11.27 11.30 82,497 -0.42(-3.58%)
Jan 12, 2015 11.77 11.96 11.57 11.72 47,106 -0.02(-0.17%)
Jan 09, 2015 12.17 12.24 11.72 11.74 92,629 -0.22(-1.84%)
Jan 08, 2015 12.13 12.19 11.79 11.96 114,702 -0.11(-0.91%)
Jan 07, 2015 12.33 12.40 11.48 12.07 126,328 -0.18(-1.47%)
Jan 06, 2015 12.65 12.88 12.20 12.25 77,701 -0.32(-2.55%)
Jan 05, 2015 12.75 12.97 12.50 12.57 111,466 -0.28(-2.18%)
Jan 02, 2015 13.39 13.48 12.62 12.85 104,648 -0.49(-3.67%)
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%)
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.