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 (%)
Feb 28, 2020 15.97 16.00 15.72 15.91 517,800 -0.18(-1.12%)
Feb 27, 2020 16.11 16.12 16.05 16.09 599,372 -0.09(-0.56%)
Feb 26, 2020 16.19 16.19 16.09 16.18 553,033 +0.04(+0.25%)
Feb 25, 2020 16.17 16.18 16.14 16.14 570,377 -0.02(-0.12%)
Feb 24, 2020 16.17 16.20 16.14 16.16 310,611 -0.03(-0.19%)
Feb 21, 2020 16.22 16.22 16.16 16.19 68,200 -0.01(-0.06%)
Feb 20, 2020 16.17 16.22 16.15 16.20 62,624 -0.01(-0.06%)
Feb 19, 2020 16.18 16.25 16.15 16.21 99,587 +0.06(+0.37%)
Feb 18, 2020 16.12 16.19 16.12 16.15 46,646 +0.01(+0.06%)
Feb 14, 2020 16.15 16.18 16.12 16.14 80,900 -0.01(-0.06%)
Feb 13, 2020 16.17 16.21 16.12 16.15 94,958 -0.01(-0.06%)
Feb 12, 2020 16.14 16.18 16.14 16.16 111,658 +0.03(+0.19%)
Feb 11, 2020 16.14 16.16 16.12 16.13 74,826 -0.01(-0.06%)
Feb 10, 2020 16.10 16.18 16.10 16.14 264,238 +0.03(+0.19%)
Feb 07, 2020 16.16 16.19 16.10 16.11 362,900 -0.10(-0.62%)
Feb 06, 2020 16.26 16.29 16.05 16.21 978,851 -0.23(-1.40%)
Feb 05, 2020 16.43 16.45 16.43 16.44 157,248 +0.02(+0.12%)
Feb 04, 2020 16.44 16.45 16.42 16.42 262,233 -0.02(-0.12%)
Feb 03, 2020 16.42 16.45 16.41 16.44 73,056 +0.04(+0.24%)
Jan 31, 2020 16.41 16.42 16.40 16.40 140,200 -0.01(-0.06%)
Jan 30, 2020 16.41 16.43 16.40 16.41 80,901 -0.01(-0.06%)
Jan 29, 2020 16.43 16.43 16.40 16.42 106,176 +0.00(+0.00%)
Jan 28, 2020 16.41 16.44 16.41 16.42 124,666 +0.02(+0.12%)
Jan 27, 2020 16.40 16.43 16.39 16.40 312,290 -0.02(-0.12%)
Jan 24, 2020 16.43 16.43 16.42 16.42 117,300 +0.00(+0.00%)
Jan 23, 2020 16.41 16.43 16.39 16.42 156,289 -0.01(-0.06%)
Jan 22, 2020 16.43 16.43 16.39 16.43 241,037 +0.01(+0.06%)
Jan 21, 2020 16.41 16.46 16.40 16.42 161,305 +0.00(+0.00%)
Jan 17, 2020 16.47 16.47 16.41 16.42 84,800 -0.05(-0.30%)
Jan 16, 2020 16.47 16.49 16.46 16.47 93,687 +0.00(+0.00%)
Jan 15, 2020 16.46 16.48 16.45 16.47 93,009 +0.01(+0.06%)
Jan 14, 2020 16.44 16.48 16.40 16.46 101,067 +0.02(+0.12%)
Jan 13, 2020 16.46 16.47 16.41 16.44 63,506 -0.02(-0.12%)
Jan 10, 2020 16.47 16.48 16.42 16.46 97,700 -0.02(-0.12%)
Jan 09, 2020 16.50 16.50 16.45 16.48 153,812 -0.02(-0.12%)
Jan 08, 2020 16.50 16.52 16.47 16.50 143,649 +0.00(+0.00%)
Jan 07, 2020 16.50 16.51 16.47 16.50 79,925 -0.01(-0.06%)
Jan 06, 2020 16.43 16.54 16.42 16.51 222,380 +0.09(+0.55%)
Jan 03, 2020 16.41 16.46 16.39 16.42 178,500 +0.02(+0.12%)
Jan 02, 2020 16.51 16.55 16.40 16.40 290,208 -0.10(-0.61%)
Dec 31, 2019 16.52 16.57 16.50 16.50 101,700 -0.02(-0.12%)
Dec 30, 2019 16.55 16.57 16.48 16.52 134,181 +0.02(+0.12%)
Dec 27, 2019 16.58 16.58 16.48 16.50 125,900 -0.09(-0.54%)
Dec 26, 2019 16.52 16.60 16.52 16.59 94,223 +0.07(+0.42%)
Dec 24, 2019 16.51 16.55 16.51 16.52 40,300 +0.01(+0.06%)
Dec 23, 2019 16.49 16.54 16.46 16.51 102,488 +0.03(+0.18%)
Dec 20, 2019 16.46 16.54 16.45 16.48 171,600 +0.03(+0.15%)
Dec 19, 2019 16.45 16.49 16.43 16.45 101,726 +0.01(+0.09%)
Dec 18, 2019 16.45 16.49 16.43 16.44 168,183 -0.01(-0.06%)
Dec 17, 2019 16.47 16.48 16.43 16.45 338,108 +0.00(+0.00%)
Dec 16, 2019 16.50 16.51 16.45 16.45 156,323 -0.02(-0.12%)
Dec 13, 2019 16.47 16.52 16.45 16.47 203,800 +0.02(+0.12%)
Dec 12, 2019 16.49 16.53 16.45 16.45 188,707 -0.05(-0.30%)
Dec 11, 2019 16.47 16.50 16.46 16.50 102,991 +0.04(+0.21%)
Dec 10, 2019 16.46 16.50 16.45 16.46 431,237 +0.00(+0.03%)
Dec 09, 2019 16.46 16.49 16.43 16.46 404,172 -0.01(-0.06%)
Dec 06, 2019 16.48 16.50 16.44 16.47 514,700 +0.01(+0.06%)
Dec 05, 2019 16.51 16.53 16.43 16.46 489,199 -0.04(-0.24%)
Dec 04, 2019 16.51 16.54 16.48 16.50 283,508 -0.04(-0.24%)
Dec 03, 2019 16.46 16.57 16.46 16.54 752,126 +0.06(+0.36%)
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.