Skip to main content
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 (%)
Aug 31, 2007 6.350 6.850 6.350 6.690 16,281 +0.34(+5.43%)
Aug 30, 2007 6.100 6.350 6.060 6.345 13,945 +0.28(+4.54%)
Aug 29, 2007 6.250 6.250 6.050 6.070 9,315 -0.18(-2.88%)
Aug 28, 2007 6.250 6.250 6.000 6.250 9,112 +0.09(+1.44%)
Aug 27, 2007 6.200 6.240 6.067 6.161 3,393 +0.01(+0.19%)
Aug 24, 2007 6.110 6.190 6.000 6.150 7,610 +0.05(+0.82%)
Aug 23, 2007 6.180 6.200 6.100 6.100 11,668 +0.07(+1.23%)
Aug 22, 2007 6.000 6.170 6.000 6.026 13,630 +0.01(+0.09%)
Aug 21, 2007 6.200 6.240 6.010 6.020 16,471 -0.18(-2.90%)
Aug 20, 2007 6.120 6.270 6.100 6.200 10,995 +0.06(+0.98%)
Aug 17, 2007 6.040 6.190 6.006 6.140 5,570 +0.21(+3.54%)
Aug 16, 2007 5.870 5.990 5.680 5.930 24,444 -0.09(-1.50%)
Aug 15, 2007 6.190 6.190 5.940 6.020 11,569 -0.22(-3.53%)
Aug 14, 2007 6.348 6.490 5.820 6.240 19,830 -0.32(-4.88%)
Aug 13, 2007 6.300 6.690 6.300 6.560 22,304 +0.27(+4.29%)
Aug 10, 2007 6.450 6.500 5.910 6.290 50,740 -0.21(-3.23%)
Aug 09, 2007 6.600 6.770 6.500 6.500 7,324 -0.14(-2.11%)
Aug 08, 2007 6.500 6.790 6.500 6.640 5,800 +0.04(+0.61%)
Aug 07, 2007 6.580 6.650 6.500 6.600 12,817 +0.00(+0.00%)
Aug 06, 2007 6.850 6.850 6.588 6.600 9,105 -0.12(-1.79%)
Aug 03, 2007 6.720 6.850 6.500 6.720 7,547 -0.05(-0.74%)
Aug 02, 2007 6.700 6.800 6.700 6.770 13,495 +0.05(+0.74%)
Aug 01, 2007 6.800 6.800 6.560 6.720 16,576 -0.08(-1.18%)
Jul 31, 2007 6.800 6.870 6.660 6.800 13,212 -0.05(-0.73%)
Jul 30, 2007 6.800 7.070 6.800 6.850 23,811 -0.27(-3.79%)
Jul 27, 2007 6.830 7.250 6.813 7.120 8,001 +0.21(+3.04%)
Jul 26, 2007 7.400 7.450 6.720 6.910 73,462 -0.51(-6.87%)
Jul 25, 2007 7.340 7.560 7.339 7.420 11,274 -0.07(-0.97%)
Jul 24, 2007 7.270 7.493 7.270 7.493 10,843 +0.01(+0.17%)
Jul 23, 2007 7.470 7.496 7.400 7.480 14,096 -0.04(-0.53%)
Jul 20, 2007 7.500 7.550 7.500 7.520 5,710 +0.02(+0.27%)
Jul 19, 2007 7.300 7.830 7.210 7.500 32,078 +0.14(+1.90%)
Jul 18, 2007 7.310 7.610 7.130 7.360 18,510 +0.06(+0.82%)
Jul 17, 2007 7.490 7.510 7.190 7.300 10,626 -0.12(-1.62%)
Jul 16, 2007 7.510 7.570 7.363 7.420 10,759 -0.16(-2.11%)
Jul 13, 2007 7.570 7.870 7.526 7.580 7,700 +0.00(+0.00%)
Jul 12, 2007 7.610 7.690 7.530 7.580 6,300 -0.07(-0.92%)
Jul 11, 2007 7.410 7.890 7.410 7.650 19,700 +0.07(+0.92%)
Jul 10, 2007 7.450 7.610 7.220 7.580 12,122 +0.16(+2.16%)
Jul 09, 2007 7.760 7.900 7.420 7.420 10,781 -0.40(-5.09%)
Jul 06, 2007 7.970 8.000 7.750 7.818 9,306 +0.02(+0.23%)
Jul 05, 2007 7.960 7.960 7.660 7.800 9,787 +0.00(+0.00%)
Jul 03, 2007 7.800 7.950 7.520 7.800 11,086 +0.06(+0.78%)
Jul 02, 2007 8.090 8.210 7.720 7.740 12,648 -0.22(-2.77%)
Jun 29, 2007 7.530 7.990 7.510 7.961 9,457 +0.35(+4.61%)
Jun 28, 2007 7.790 7.940 7.440 7.610 6,680 -0.24(-3.06%)
Jun 27, 2007 7.700 7.870 7.110 7.850 19,793 +0.12(+1.55%)
Jun 26, 2007 7.950 8.080 7.590 7.730 12,937 -0.20(-2.52%)
Jun 25, 2007 8.020 8.070 7.800 7.930 15,862 +0.09(+1.15%)
Jun 22, 2007 7.690 8.000 7.600 7.840 35,087 +0.28(+3.70%)
Jun 21, 2007 7.320 7.570 7.210 7.560 14,825 +0.09(+1.15%)
Jun 20, 2007 7.450 7.490 7.250 7.474 48,500 +0.11(+1.50%)
Jun 19, 2007 7.320 7.440 7.260 7.364 18,000 +0.17(+2.42%)
Jun 18, 2007 7.250 7.300 7.100 7.190 9,000 -0.15(-2.04%)
Jun 15, 2007 7.150 7.460 7.100 7.340 33,800 +0.23(+3.23%)
Jun 14, 2007 7.150 7.154 7.090 7.110 27,700 -0.01(-0.14%)
Jun 13, 2007 7.160 7.160 7.050 7.120 2,900 +0.02(+0.28%)
Jun 12, 2007 6.960 7.140 6.960 7.100 14,700 +0.06(+0.85%)
Jun 11, 2007 7.000 7.100 7.000 7.040 14,223 +0.01(+0.14%)
Jun 08, 2007 6.950 7.030 6.950 7.030 24,383 +0.02(+0.29%)
Jun 07, 2007 6.950 7.120 6.950 7.010 19,657 +0.01(+0.14%)
Jun 06, 2007 7.000 7.140 6.964 7.000 11,815 -0.14(-1.96%)
Jun 05, 2007 7.160 7.190 7.050 7.140 8,348 +0.09(+1.28%)
Jun 04, 2007 7.050 7.100 6.700 7.050 22,877 -0.06(-0.84%)
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.