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 (%)
Jul 31, 2013 9.020 9.220 9.000 9.000 0 +0.04(+0.45%)
Jul 30, 2013 8.870 9.070 8.580 8.960 0 +0.21(+2.40%)
Jul 29, 2013 8.920 8.920 8.750 8.750 0 -0.22(-2.45%)
Jul 26, 2013 9.010 9.174 8.750 8.970 0 -0.20(-2.18%)
Jul 25, 2013 9.250 9.300 9.060 9.170 0 -0.11(-1.19%)
Jul 24, 2013 9.420 9.530 9.250 9.280 0 -0.05(-0.54%)
Jul 23, 2013 9.490 9.590 9.250 9.330 0 -0.19(-2.00%)
Jul 22, 2013 8.990 9.610 9.410 9.520 0 +0.11(+1.17%)
Jul 19, 2013 9.600 9.689 9.330 9.410 0 -0.20(-2.08%)
Jul 18, 2013 9.600 9.750 9.530 9.610 0 -0.01(-0.10%)
Jul 17, 2013 9.680 9.880 9.500 9.620 57,723 -0.07(-0.72%)
Jul 16, 2013 10.00 10.00 9.520 9.690 0 -0.29(-2.91%)
Jul 15, 2013 10.00 10.00 9.490 9.980 0 +0.03(+0.30%)
Jul 12, 2013 9.800 10.00 9.640 9.950 0 +0.20(+2.05%)
Jul 11, 2013 9.220 9.750 9.030 9.750 0 +0.60(+6.56%)
Jul 10, 2013 9.200 9.250 9.030 9.150 0 -0.01(-0.11%)
Jul 09, 2013 9.190 9.250 9.080 9.160 0 +0.06(+0.66%)
Jul 08, 2013 8.770 9.190 8.680 9.100 0 +0.35(+4.00%)
Jul 05, 2013 8.700 8.750 8.460 8.750 0 +0.26(+3.06%)
Jul 03, 2013 8.280 8.500 8.160 8.490 0 +0.07(+0.83%)
Jul 02, 2013 8.410 8.720 8.280 8.420 0 +0.02(+0.24%)
Jul 01, 2013 8.240 8.480 8.200 8.400 0 +0.16(+1.94%)
Jun 28, 2013 8.160 8.290 8.010 8.240 105,003 +0.33(+4.17%)
Jun 26, 2013 8.010 8.120 7.870 7.910 0 -0.05(-0.63%)
Jun 25, 2013 8.100 8.100 7.850 7.960 0 -0.08(-1.00%)
Jun 24, 2013 7.730 8.090 7.560 8.040 0 +0.14(+1.77%)
Jun 21, 2013 7.660 8.050 7.650 7.900 61,037 +0.28(+3.67%)
Jun 20, 2013 7.890 7.890 7.560 7.620 0 -0.36(-4.51%)
Jun 19, 2013 7.950 8.050 7.900 7.980 0 +0.08(+1.01%)
Jun 18, 2013 7.830 8.000 7.830 7.900 0 +0.07(+0.89%)
Jun 17, 2013 7.720 7.900 7.610 7.830 0 +0.20(+2.62%)
Jun 14, 2013 7.560 7.700 7.500 7.630 0 +0.10(+1.33%)
Jun 13, 2013 7.490 7.550 7.440 7.530 16,811 +0.06(+0.80%)
Jun 12, 2013 7.460 7.500 7.450 7.470 8,773 +0.01(+0.13%)
Jun 11, 2013 7.460 7.540 7.450 7.460 22,802 -0.12(-1.58%)
Jun 10, 2013 7.550 7.610 7.450 7.580 0 +0.08(+1.07%)
Jun 07, 2013 7.650 7.680 7.450 7.500 0 -0.05(-0.66%)
Jun 06, 2013 7.520 7.670 7.450 7.550 11,735 +0.10(+1.34%)
Jun 05, 2013 7.490 7.574 7.450 7.450 0 -0.08(-1.06%)
Jun 04, 2013 7.640 7.640 7.490 7.530 0 -0.08(-1.05%)
Jun 03, 2013 7.620 7.750 7.500 7.610 40,950 +0.03(+0.40%)
May 31, 2013 7.730 7.790 7.580 7.580 17,062 -0.20(-2.57%)
May 30, 2013 7.590 7.920 7.511 7.780 54,221 +0.28(+3.73%)
May 29, 2013 7.570 7.690 7.400 7.500 22,009 -0.05(-0.66%)
May 28, 2013 7.740 7.800 7.530 7.550 23,052 -0.05(-0.66%)
May 24, 2013 7.600 7.790 7.550 7.600 0 -0.04(-0.52%)
May 23, 2013 7.500 7.720 7.500 7.640 0 +0.10(+1.33%)
May 22, 2013 7.710 7.710 7.500 7.540 0 -0.18(-2.33%)
May 21, 2013 7.730 7.790 7.550 7.720 0 +0.05(+0.65%)
May 20, 2013 7.650 7.750 7.530 7.670 0 +0.01(+0.13%)
May 17, 2013 7.600 7.800 7.600 7.660 0 +0.06(+0.79%)
May 16, 2013 7.660 7.790 7.500 7.600 22,952 -0.07(-0.91%)
May 15, 2013 7.850 7.860 7.600 7.670 0 -0.02(-0.26%)
May 13, 2013 7.590 7.760 7.590 7.690 0 +0.13(+1.72%)
May 10, 2013 7.470 7.650 7.450 7.560 0 +0.13(+1.75%)
May 09, 2013 7.900 7.900 7.250 7.430 0 -0.57(-7.13%)
May 08, 2013 8.000 8.000 7.820 8.000 0 +0.02(+0.25%)
May 07, 2013 7.880 8.000 7.870 7.980 0 +0.11(+1.40%)
May 06, 2013 7.770 7.900 7.550 7.870 0 +0.14(+1.81%)
May 03, 2013 7.590 7.800 7.550 7.730 0 +0.18(+2.38%)
May 02, 2013 7.230 7.640 7.230 7.550 0 +0.36(+5.01%)
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.