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 (%)
May 29, 2020 15.01 15.15 14.89 15.11 173,200 +0.08(+0.53%)
May 28, 2020 15.11 15.23 14.99 15.03 198,087 -0.04(-0.27%)
May 27, 2020 15.15 15.21 15.02 15.07 205,029 +0.13(+0.87%)
May 26, 2020 15.03 15.11 14.91 14.94 156,083 +0.03(+0.20%)
May 22, 2020 14.85 15.00 14.48 14.91 357,300 +0.10(+0.68%)
May 21, 2020 14.63 14.84 14.63 14.81 179,060 +0.11(+0.75%)
May 20, 2020 15.15 15.35 14.59 14.70 357,616 -0.31(-2.07%)
May 19, 2020 15.23 15.42 15.00 15.01 84,107 -0.22(-1.44%)
May 18, 2020 15.05 15.25 15.04 15.23 134,208 +0.21(+1.43%)
May 15, 2020 15.13 15.25 14.96 15.02 161,200 -0.09(-0.63%)
May 14, 2020 14.92 15.24 14.66 15.11 110,583 +0.06(+0.40%)
May 13, 2020 15.21 15.24 14.89 15.05 127,506 -0.18(-1.18%)
May 12, 2020 15.42 15.49 15.10 15.23 125,227 -0.17(-1.10%)
May 11, 2020 15.58 15.59 15.38 15.40 256,313 -0.23(-1.47%)
May 08, 2020 15.49 15.73 15.47 15.63 141,300 +0.22(+1.43%)
May 07, 2020 15.48 15.64 15.26 15.41 188,406 +0.07(+0.46%)
May 06, 2020 15.40 15.58 15.21 15.34 174,593 -0.03(-0.20%)
May 05, 2020 15.40 15.43 15.20 15.37 171,831 +0.04(+0.26%)
May 04, 2020 14.95 15.42 14.82 15.33 225,039 +0.29(+1.93%)
May 01, 2020 15.09 15.18 14.82 15.04 539,400 -0.06(-0.40%)
Apr 30, 2020 15.61 15.70 15.00 15.10 280,558 -0.55(-3.51%)
Apr 29, 2020 15.64 15.84 15.58 15.65 514,659 -0.02(-0.13%)
Apr 28, 2020 15.41 15.74 15.20 15.67 274,503 +0.37(+2.42%)
Apr 27, 2020 15.34 15.50 15.18 15.30 109,559 +0.03(+0.20%)
Apr 24, 2020 15.40 15.46 15.18 15.27 145,800 -0.11(-0.72%)
Apr 23, 2020 15.49 15.66 15.29 15.38 412,385 -0.13(-0.84%)
Apr 22, 2020 15.38 15.59 15.30 15.51 160,152 +0.19(+1.24%)
Apr 21, 2020 15.10 15.56 15.04 15.32 158,215 +0.12(+0.79%)
Apr 20, 2020 15.18 15.34 15.05 15.20 140,363 +0.04(+0.23%)
Apr 17, 2020 15.55 15.55 15.15 15.16 192,000 -0.18(-1.14%)
Apr 16, 2020 15.35 15.39 15.12 15.34 185,227 +0.07(+0.46%)
Apr 15, 2020 15.20 15.39 15.01 15.27 169,959 -0.01(-0.07%)
Apr 14, 2020 15.44 15.69 15.20 15.28 114,517 -0.07(-0.46%)
Apr 13, 2020 15.30 15.48 15.21 15.35 170,701 +0.01(+0.07%)
Apr 09, 2020 15.30 15.59 15.12 15.34 115,100 +0.13(+0.85%)
Apr 08, 2020 15.20 15.49 15.14 15.21 232,527 +0.04(+0.26%)
Apr 07, 2020 15.15 15.28 15.00 15.17 156,227 +0.21(+1.40%)
Apr 06, 2020 15.08 15.09 14.75 14.96 200,530 +0.09(+0.61%)
Apr 03, 2020 15.00 15.08 14.71 14.87 187,900 -0.15(-1.00%)
Apr 02, 2020 14.89 15.16 14.79 15.02 241,694 +0.14(+0.94%)
Apr 01, 2020 14.80 15.34 14.66 14.88 202,386 -0.02(-0.13%)
Mar 31, 2020 14.90 15.10 14.77 14.90 179,439 +0.00(+0.00%)
Mar 30, 2020 14.85 15.05 14.78 14.90 252,104 +0.05(+0.34%)
Mar 27, 2020 14.58 15.07 14.45 14.85 371,600 +0.04(+0.27%)
Mar 26, 2020 14.52 15.14 14.52 14.81 478,772 +0.29(+2.00%)
Mar 25, 2020 13.78 14.52 13.72 14.52 364,167 +0.70(+5.07%)
Mar 24, 2020 13.47 14.39 13.47 13.82 591,365 +0.70(+5.34%)
Mar 23, 2020 12.76 13.35 11.86 13.12 340,219 +0.31(+2.42%)
Mar 20, 2020 13.21 13.71 12.64 12.81 478,700 -0.37(-2.81%)
Mar 19, 2020 11.17 13.27 10.97 13.18 666,269 +2.07(+18.63%)
Mar 18, 2020 13.22 13.31 10.71 11.11 631,475 -2.49(-18.31%)
Mar 17, 2020 13.83 13.83 12.37 13.60 362,624 -0.01(-0.07%)
Mar 16, 2020 13.99 14.46 13.50 13.61 438,019 -1.41(-9.39%)
Mar 13, 2020 14.03 15.30 13.98 15.02 333,700 +1.25(+9.08%)
Mar 12, 2020 14.31 14.35 13.13 13.77 850,726 -0.96(-6.52%)
Mar 11, 2020 15.06 15.17 14.47 14.73 814,965 -0.63(-4.10%)
Mar 10, 2020 15.50 15.58 15.15 15.36 504,858 +0.06(+0.39%)
Mar 09, 2020 15.45 15.46 15.04 15.30 554,025 -0.33(-2.11%)
Mar 06, 2020 15.85 15.86 15.60 15.63 371,500 -0.24(-1.51%)
Mar 05, 2020 15.88 15.91 15.84 15.87 330,356 -0.02(-0.13%)
Mar 04, 2020 15.94 15.94 15.87 15.89 145,212 +0.00(+0.00%)
Mar 03, 2020 15.91 15.92 15.85 15.89 230,897 -0.04(-0.25%)
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.