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 29, 2008 3.450 3.900 3.450 3.860 11,418 +0.46(+13.53%)
Aug 28, 2008 3.560 3.800 3.400 3.400 9,686 -0.10(-2.86%)
Aug 27, 2008 3.510 3.750 3.500 3.500 14,933 -0.02(-0.57%)
Aug 26, 2008 3.500 3.520 3.420 3.520 14,698 +0.04(+1.15%)
Aug 25, 2008 3.400 3.510 3.400 3.480 33,246 +0.09(+2.65%)
Aug 22, 2008 3.410 3.671 3.310 3.390 14,089 +0.04(+1.19%)
Aug 21, 2008 3.230 3.410 3.230 3.350 16,993 -0.01(-0.30%)
Aug 20, 2008 3.340 3.390 3.060 3.360 14,100 -0.03(-0.88%)
Aug 19, 2008 3.950 4.000 2.780 3.390 43,588 -0.48(-12.40%)
Aug 18, 2008 4.050 4.090 3.870 3.870 8,023 -0.15(-3.73%)
Aug 15, 2008 3.950 4.340 3.950 4.020 6,556 +0.01(+0.25%)
Aug 14, 2008 4.000 4.420 4.000 4.010 17,298 +0.01(+0.25%)
Aug 13, 2008 4.010 4.010 3.950 4.000 9,066 +0.05(+1.27%)
Aug 12, 2008 4.060 4.210 3.950 3.950 12,819 -0.03(-0.75%)
Aug 11, 2008 4.000 4.140 3.710 3.980 15,748 -0.04(-1.00%)
Aug 08, 2008 4.020 4.170 4.000 4.020 8,760 -0.08(-1.95%)
Aug 07, 2008 4.160 4.180 4.040 4.100 13,344 -0.02(-0.49%)
Aug 06, 2008 4.200 4.230 4.120 4.120 7,115 -0.14(-3.29%)
Aug 05, 2008 4.330 4.340 4.120 4.260 8,966 +0.04(+1.04%)
Aug 04, 2008 4.250 4.250 4.130 4.216 8,430 +0.04(+0.86%)
Aug 01, 2008 4.210 4.340 4.180 4.180 3,500 -0.02(-0.48%)
Jul 31, 2008 4.390 4.400 4.200 4.200 10,550 -0.05(-1.18%)
Jul 30, 2008 4.420 4.420 4.140 4.250 109,394 +0.10(+2.41%)
Jul 29, 2008 4.150 4.170 4.120 4.150 1,950 -0.01(-0.24%)
Jul 28, 2008 4.430 4.500 4.160 4.160 6,795 -0.25(-5.67%)
Jul 25, 2008 4.240 4.410 4.240 4.410 20,494 +0.28(+6.78%)
Jul 24, 2008 4.150 4.150 4.120 4.130 2,827 -0.07(-1.67%)
Jul 23, 2008 4.190 4.300 4.150 4.200 5,552 -0.05(-1.18%)
Jul 22, 2008 4.250 4.370 4.250 4.250 1,800 +0.00(+0.00%)
Jul 21, 2008 4.250 4.270 4.210 4.250 7,436 -0.15(-3.41%)
Jul 18, 2008 4.420 4.420 4.400 4.400 1,462 +0.06(+1.30%)
Jul 17, 2008 4.310 4.344 4.310 4.344 3,476 -0.06(-1.28%)
Jul 16, 2008 4.430 4.430 4.400 4.400 2,091 -0.04(-0.90%)
Jul 15, 2008 4.470 4.470 4.400 4.440 6,208 -0.06(-1.33%)
Jul 14, 2008 4.500 4.500 4.500 4.500 100 -0.19(-4.05%)
Jul 11, 2008 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Jul 10, 2008 4.640 4.890 4.500 4.690 13,597 +0.18(+3.99%)
Jul 09, 2008 4.550 4.600 4.510 4.510 1,718 -0.05(-1.10%)
Jul 08, 2008 4.550 4.770 4.510 4.560 6,548 -0.09(-1.94%)
Jul 07, 2008 4.550 4.750 4.480 4.650 16,524 -0.10(-2.11%)
Jul 04, 2008 4.700 4.790 4.700 4.750 2,804 +0.00(+0.00%)
Jul 03, 2008 4.700 4.790 4.700 4.750 2,804 +0.00(+0.00%)
Jul 02, 2008 4.480 4.750 4.480 4.750 5,278 +0.27(+6.03%)
Jul 01, 2008 4.650 4.650 4.480 4.480 5,005 -0.13(-2.82%)
Jun 30, 2008 4.590 4.660 4.590 4.610 3,760 +0.13(+2.90%)
Jun 27, 2008 4.500 4.570 4.480 4.480 3,462 -0.03(-0.57%)
Jun 26, 2008 4.560 4.590 4.506 4.506 1,996 -0.01(-0.32%)
Jun 25, 2008 4.640 4.690 4.457 4.520 2,636 +0.22(+5.12%)
Jun 24, 2008 4.550 4.550 4.250 4.300 4,100 -0.35(-7.53%)
Jun 23, 2008 4.680 4.700 4.630 4.650 4,600 +0.28(+6.41%)
Jun 20, 2008 4.840 4.840 4.370 4.370 3,203 -0.14(-3.10%)
Jun 19, 2008 4.750 4.750 4.510 4.510 2,100 -0.31(-6.45%)
Jun 18, 2008 4.700 4.860 4.700 4.821 3,955 +0.11(+2.36%)
Jun 17, 2008 4.800 4.800 4.710 4.710 1,800 -0.11(-2.28%)
Jun 16, 2008 4.660 4.900 4.532 4.820 12,087 +0.32(+7.11%)
Jun 13, 2008 4.410 4.550 4.410 4.500 7,135 +0.09(+2.04%)
Jun 12, 2008 4.390 4.416 4.390 4.410 3,540 -0.04(-0.90%)
Jun 11, 2008 4.450 4.510 4.390 4.450 6,745 -0.02(-0.37%)
Jun 10, 2008 4.340 4.588 4.300 4.467 3,550 +0.12(+2.68%)
Jun 09, 2008 4.390 4.390 4.280 4.350 4,738 -0.12(-2.68%)
Jun 06, 2008 4.460 4.490 4.460 4.470 6,830 -0.02(-0.45%)
Jun 05, 2008 4.340 4.640 4.250 4.490 7,033 +0.00(+0.00%)
Jun 04, 2008 4.500 4.520 4.440 4.490 14,206 +0.08(+1.81%)
Jun 03, 2008 4.460 4.490 4.400 4.410 5,791 +0.08(+1.85%)
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.