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 (%)
Oct 30, 2009 3.360 3.520 3.320 3.470 7,720 +0.02(+0.58%)
Oct 29, 2009 3.300 3.450 3.300 3.450 4,947 +0.14(+4.23%)
Oct 28, 2009 3.450 3.450 3.310 3.310 6,647 -0.09(-2.65%)
Oct 27, 2009 3.520 3.520 3.400 3.400 11,310 -0.05(-1.45%)
Oct 26, 2009 3.490 3.680 3.450 3.450 8,679 +0.00(+0.00%)
Oct 23, 2009 3.420 3.450 3.350 3.450 9,263 +0.04(+1.17%)
Oct 22, 2009 3.360 3.450 3.360 3.410 6,313 -0.01(-0.29%)
Oct 21, 2009 3.370 3.437 3.368 3.420 3,870 +0.04(+1.18%)
Oct 20, 2009 3.380 3.400 3.320 3.380 7,799 +0.02(+0.60%)
Oct 19, 2009 3.320 3.360 3.310 3.360 5,987 -0.02(-0.59%)
Oct 16, 2009 3.310 3.380 3.310 3.380 9,130 +0.04(+1.26%)
Oct 15, 2009 3.320 3.370 3.320 3.338 4,082 -0.04(-1.24%)
Oct 14, 2009 3.350 3.420 3.300 3.380 28,989 +0.03(+0.89%)
Oct 13, 2009 3.230 3.360 3.210 3.350 7,277 +0.07(+2.13%)
Oct 12, 2009 3.270 3.330 3.270 3.280 11,600 -0.05(-1.50%)
Oct 09, 2009 3.260 3.370 3.150 3.330 10,431 +0.10(+3.10%)
Oct 08, 2009 3.460 3.460 3.100 3.230 86,185 -0.20(-5.83%)
Oct 07, 2009 3.410 3.590 3.310 3.430 17,233 -0.08(-2.28%)
Oct 06, 2009 3.600 3.660 3.440 3.510 11,536 -0.15(-4.10%)
Oct 05, 2009 3.690 3.690 3.630 3.660 11,868 +0.06(+1.67%)
Oct 02, 2009 3.780 3.780 3.591 3.600 15,867 -0.13(-3.49%)
Oct 01, 2009 3.730 3.870 3.660 3.730 12,876 +0.00(+0.00%)
Sep 30, 2009 3.850 3.850 3.710 3.730 6,700 -0.07(-1.84%)
Sep 29, 2009 3.730 3.800 3.690 3.800 16,577 +0.06(+1.60%)
Sep 28, 2009 3.600 3.740 3.550 3.740 25,678 +0.16(+4.47%)
Sep 25, 2009 3.560 3.734 3.560 3.580 27,656 +0.02(+0.56%)
Sep 24, 2009 3.970 3.970 3.500 3.560 54,422 -0.44(-11.00%)
Sep 23, 2009 4.000 4.150 3.890 4.000 15,323 -0.07(-1.72%)
Sep 22, 2009 3.980 4.200 3.750 4.070 58,970 -0.12(-2.86%)
Sep 21, 2009 3.750 4.200 3.630 4.190 88,134 +0.42(+11.14%)
Sep 18, 2009 3.380 3.770 3.320 3.770 62,675 +0.39(+11.54%)
Sep 17, 2009 3.380 3.380 3.300 3.380 17,712 +0.04(+1.19%)
Sep 16, 2009 3.390 3.390 3.300 3.340 12,819 -0.04(-1.18%)
Sep 15, 2009 3.300 3.380 3.300 3.380 24,715 +0.05(+1.50%)
Sep 14, 2009 3.300 3.350 3.220 3.330 23,551 -0.03(-0.89%)
Sep 11, 2009 3.345 3.360 3.310 3.360 12,035 +0.03(+0.90%)
Sep 10, 2009 3.280 3.330 3.200 3.330 26,434 +0.09(+2.78%)
Sep 09, 2009 3.170 3.250 3.080 3.240 34,116 +0.06(+1.89%)
Sep 08, 2009 3.150 3.190 3.070 3.180 19,831 -0.01(-0.31%)
Sep 04, 2009 3.070 3.200 3.040 3.190 6,961 +0.17(+5.63%)
Sep 03, 2009 3.050 3.078 3.020 3.020 5,132 -0.01(-0.33%)
Sep 02, 2009 3.180 3.180 3.000 3.030 23,591 -0.10(-3.19%)
Sep 01, 2009 3.230 3.300 2.860 3.130 53,302 -0.17(-5.15%)
Aug 31, 2009 3.380 3.410 3.300 3.300 24,689 -0.03(-0.90%)
Aug 28, 2009 3.200 3.600 3.200 3.330 100,191 +0.13(+4.06%)
Aug 27, 2009 3.240 3.260 3.150 3.200 27,068 +0.01(+0.31%)
Aug 26, 2009 3.300 3.320 3.150 3.190 20,298 -0.07(-2.27%)
Aug 25, 2009 3.350 3.500 3.230 3.264 52,146 -0.03(-0.78%)
Aug 24, 2009 3.330 3.600 3.160 3.290 113,595 +0.02(+0.49%)
Aug 21, 2009 3.500 3.840 3.170 3.274 176,612 -0.22(-6.21%)
Aug 20, 2009 2.610 3.680 2.600 3.491 254,787 +0.79(+29.29%)
Aug 19, 2009 2.760 2.760 2.620 2.700 18,130 -0.06(-2.17%)
Aug 18, 2009 3.000 3.000 2.720 2.760 34,207 -0.18(-6.12%)
Aug 17, 2009 3.060 3.060 2.750 2.940 86,742 -0.25(-7.76%)
Aug 14, 2009 2.720 3.750 2.720 3.187 364,844 +0.52(+19.37%)
Aug 13, 2009 2.050 2.750 2.000 2.670 232,400 +0.74(+38.35%)
Aug 12, 2009 1.900 1.930 1.900 1.930 8,100 -0.02(-1.03%)
Aug 11, 2009 1.890 1.960 1.880 1.950 19,316 +0.04(+2.09%)
Aug 10, 2009 1.960 1.967 1.890 1.910 61,950 +0.00(+0.00%)
Aug 07, 2009 1.950 1.950 1.900 1.910 17,677 +0.02(+1.06%)
Aug 06, 2009 1.900 1.960 1.890 1.890 7,375 +0.00(+0.00%)
Aug 05, 2009 1.910 1.920 1.890 1.890 6,602 -0.02(-1.05%)
Aug 04, 2009 1.920 1.970 1.890 1.910 9,014 +0.01(+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.