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 (%)
May 31, 2019 13.90 14.29 13.65 13.81 48,700 -0.17(-1.22%)
May 30, 2019 14.51 14.51 13.90 13.98 76,176 -0.48(-3.32%)
May 29, 2019 14.74 14.88 14.41 14.46 82,311 -0.32(-2.17%)
May 28, 2019 15.31 15.31 14.75 14.78 67,309 -0.49(-3.21%)
May 24, 2019 15.29 15.29 15.00 15.27 56,500 +0.07(+0.46%)
May 23, 2019 15.27 15.39 15.05 15.20 53,817 -0.16(-1.04%)
May 22, 2019 15.36 15.49 15.20 15.36 52,843 -0.05(-0.32%)
May 21, 2019 15.51 15.55 15.31 15.41 49,145 -0.05(-0.32%)
May 20, 2019 15.49 15.51 15.35 15.46 84,113 +0.02(+0.13%)
May 17, 2019 15.34 15.56 15.10 15.44 147,200 +0.04(+0.26%)
May 16, 2019 15.35 15.54 15.26 15.40 105,795 +0.07(+0.46%)
May 15, 2019 15.34 15.60 15.25 15.33 161,133 -0.09(-0.58%)
May 14, 2019 15.20 15.48 14.89 15.42 88,284 +0.21(+1.38%)
May 13, 2019 15.37 15.41 15.01 15.21 96,427 -0.32(-2.06%)
May 10, 2019 14.78 15.88 14.78 15.53 286,000 +0.71(+4.79%)
May 09, 2019 15.39 15.39 14.58 14.82 93,113 -0.06(-0.40%)
May 08, 2019 14.66 15.13 14.53 14.88 93,066 +0.23(+1.57%)
May 07, 2019 14.77 14.81 14.50 14.65 59,630 -0.12(-0.81%)
May 06, 2019 15.15 15.26 14.71 14.77 82,675 -0.39(-2.57%)
May 03, 2019 14.67 15.24 14.55 15.16 97,000 +0.71(+4.91%)
May 02, 2019 14.69 14.80 14.33 14.45 63,505 -0.23(-1.57%)
May 01, 2019 14.17 14.78 14.12 14.68 169,250 +0.57(+4.04%)
Apr 30, 2019 13.94 14.20 13.87 14.11 101,031 +0.16(+1.15%)
Apr 29, 2019 13.77 14.00 13.73 13.95 95,954 +0.19(+1.38%)
Apr 26, 2019 13.46 13.81 13.40 13.76 85,100 +0.27(+2.00%)
Apr 25, 2019 13.50 13.58 13.15 13.49 82,349 -0.02(-0.15%)
Apr 24, 2019 13.60 13.83 13.47 13.51 72,966 -0.09(-0.66%)
Apr 23, 2019 13.79 13.89 13.52 13.60 128,326 -0.19(-1.38%)
Apr 22, 2019 13.90 13.98 13.72 13.79 30,631 -0.12(-0.86%)
Apr 18, 2019 13.87 14.06 13.65 13.91 87,200 +0.05(+0.36%)
Apr 17, 2019 14.26 14.26 13.67 13.86 84,656 -0.34(-2.39%)
Apr 16, 2019 14.25 14.32 14.02 14.20 45,560 +0.11(+0.78%)
Apr 15, 2019 14.32 14.35 14.00 14.09 51,867 -0.20(-1.40%)
Apr 12, 2019 14.57 14.58 14.25 14.29 57,300 -0.23(-1.58%)
Apr 11, 2019 14.70 14.79 14.44 14.52 51,241 -0.17(-1.16%)
Apr 10, 2019 14.42 14.72 14.35 14.69 73,243 +0.30(+2.08%)
Apr 09, 2019 14.27 14.45 14.13 14.39 137,210 +0.08(+0.56%)
Apr 08, 2019 14.35 14.40 14.02 14.31 86,836 -0.02(-0.14%)
Apr 05, 2019 14.11 14.43 14.05 14.33 235,700 +0.28(+1.99%)
Apr 04, 2019 13.53 14.12 13.53 14.05 331,046 +0.54(+4.00%)
Apr 03, 2019 13.81 13.81 13.42 13.51 111,979 -0.24(-1.75%)
Apr 02, 2019 13.93 14.03 13.74 13.75 90,864 -0.17(-1.22%)
Apr 01, 2019 14.16 14.24 13.67 13.92 216,795 -0.06(-0.43%)
Mar 29, 2019 14.38 14.53 13.85 13.98 246,900 -0.33(-2.31%)
Mar 28, 2019 14.59 14.66 14.26 14.31 102,255 -0.27(-1.85%)
Mar 27, 2019 14.79 14.85 14.44 14.58 94,818 -0.23(-1.55%)
Mar 26, 2019 14.86 15.13 14.78 14.81 71,556 -0.03(-0.20%)
Mar 25, 2019 14.72 15.07 14.72 14.84 100,964 +0.11(+0.75%)
Mar 22, 2019 15.15 15.23 14.72 14.73 113,800 -0.50(-3.28%)
Mar 21, 2019 15.23 15.49 15.19 15.23 52,453 -0.08(-0.52%)
Mar 20, 2019 15.42 15.54 15.15 15.31 45,648 -0.14(-0.91%)
Mar 19, 2019 15.61 15.70 15.41 15.45 58,857 -0.16(-1.02%)
Mar 18, 2019 15.27 15.73 15.22 15.61 88,264 +0.17(+1.10%)
Mar 15, 2019 15.27 15.68 15.24 15.44 121,700 +0.23(+1.51%)
Mar 14, 2019 15.90 15.90 15.19 15.21 89,154 -0.37(-2.37%)
Mar 13, 2019 14.80 15.96 14.80 15.58 109,264 +0.76(+5.13%)
Mar 12, 2019 15.00 15.03 14.60 14.82 105,553 -0.21(-1.40%)
Mar 11, 2019 15.16 15.19 14.73 15.03 100,685 -0.15(-0.99%)
Mar 08, 2019 15.47 15.77 15.10 15.18 83,600 -0.40(-2.57%)
Mar 07, 2019 15.80 16.68 15.48 15.58 163,018 -1.32(-7.81%)
Mar 06, 2019 17.15 17.21 16.82 16.90 61,911 -0.18(-1.05%)
Mar 05, 2019 17.05 17.40 16.91 17.08 43,819 -0.01(-0.06%)
Mar 04, 2019 17.04 17.22 16.84 17.09 64,522 +0.09(+0.53%)
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.