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 (%)
Mar 31, 2017 13.50 13.50 13.20 13.35 97,343 -0.20(-1.48%)
Mar 30, 2017 13.05 13.55 13.05 13.55 146,469 +0.50(+3.83%)
Mar 29, 2017 12.95 13.30 12.90 13.05 113,848 +0.00(+0.00%)
Mar 28, 2017 13.05 13.15 12.95 13.05 93,547 +0.00(+0.00%)
Mar 27, 2017 12.90 13.20 12.82 13.05 87,076 -0.05(-0.38%)
Mar 24, 2017 13.20 13.25 12.95 13.10 97,713 -0.10(-0.76%)
Mar 23, 2017 12.50 13.65 12.50 13.20 203,525 +0.80(+6.45%)
Mar 22, 2017 12.70 12.90 12.35 12.40 161,448 -0.40(-3.13%)
Mar 21, 2017 13.60 13.62 12.75 12.80 172,198 -0.65(-4.83%)
Mar 20, 2017 14.60 14.60 13.45 13.45 281,174 -1.20(-8.19%)
Mar 17, 2017 13.75 15.10 13.15 14.65 420,112 +0.10(+0.69%)
Mar 16, 2017 14.65 14.70 14.45 14.55 148,453 +0.05(+0.34%)
Mar 15, 2017 14.00 14.57 14.00 14.50 117,375 +0.55(+3.94%)
Mar 14, 2017 13.85 14.10 13.56 13.95 118,649 +0.10(+0.72%)
Mar 13, 2017 13.50 14.10 13.30 13.85 145,482 +0.30(+2.21%)
Mar 10, 2017 13.50 13.60 13.36 13.55 91,445 +0.10(+0.74%)
Mar 09, 2017 13.75 13.75 13.30 13.45 120,159 -0.30(-2.18%)
Mar 08, 2017 14.15 14.15 13.20 13.75 196,161 -0.50(-3.51%)
Mar 07, 2017 14.30 14.35 14.05 14.25 54,963 -0.05(-0.35%)
Mar 06, 2017 14.70 14.70 14.20 14.30 85,605 -0.50(-3.38%)
Mar 03, 2017 14.60 14.80 14.35 14.80 95,616 +0.15(+1.02%)
Mar 02, 2017 15.20 15.20 14.50 14.65 123,821 -0.55(-3.62%)
Mar 01, 2017 15.00 15.35 14.80 15.20 151,456 +0.50(+3.40%)
Feb 28, 2017 14.80 15.10 14.30 14.70 191,009 -0.20(-1.34%)
Feb 27, 2017 15.20 15.30 14.80 14.90 95,388 -0.40(-2.61%)
Feb 24, 2017 15.65 15.65 15.00 15.30 147,469 -0.30(-1.92%)
Feb 23, 2017 15.90 15.90 15.50 15.60 91,217 -0.25(-1.58%)
Feb 22, 2017 15.65 15.90 15.55 15.85 89,666 +0.20(+1.28%)
Feb 21, 2017 16.00 16.00 15.60 15.65 53,438 -0.20(-1.26%)
Feb 17, 2017 15.85 15.85 15.85 0 +0.10(+0.63%)
Feb 16, 2017 15.90 16.10 15.60 15.75 43,911 -0.10(-0.63%)
Feb 15, 2017 15.55 16.00 15.50 15.85 64,823 +0.20(+1.28%)
Feb 14, 2017 15.90 16.50 15.60 15.65 195,369 -0.15(-0.95%)
Feb 13, 2017 15.85 15.85 15.65 15.80 50,785 +0.05(+0.32%)
Feb 10, 2017 16.00 16.05 15.65 15.75 94,453 -0.45(-2.78%)
Feb 09, 2017 15.30 16.40 15.25 16.20 105,275 +0.85(+5.54%)
Feb 08, 2017 15.40 15.50 15.25 15.35 111,007 -0.15(-0.97%)
Feb 07, 2017 15.40 15.65 15.30 15.50 62,770 +0.10(+0.65%)
Feb 06, 2017 15.35 15.55 15.22 15.40 33,587 -0.05(-0.32%)
Feb 03, 2017 15.35 15.90 15.15 15.45 79,136 +0.25(+1.64%)
Feb 02, 2017 15.00 15.60 15.00 15.20 72,443 +0.30(+2.01%)
Feb 01, 2017 15.25 15.60 14.60 14.90 113,492 -0.30(-1.97%)
Jan 31, 2017 15.05 15.35 14.95 15.20 90,340 +0.15(+1.00%)
Jan 30, 2017 15.15 15.35 14.86 15.05 68,315 -0.20(-1.31%)
Jan 27, 2017 15.25 15.55 15.10 15.25 59,352 -0.05(-0.33%)
Jan 26, 2017 15.60 15.65 15.25 15.30 66,319 -0.35(-2.24%)
Jan 25, 2017 16.00 16.01 15.45 15.65 84,261 -0.30(-1.88%)
Jan 24, 2017 15.25 16.02 15.20 15.95 135,004 +0.75(+4.93%)
Jan 23, 2017 15.45 15.70 15.10 15.20 68,624 -0.25(-1.62%)
Jan 20, 2017 15.05 15.85 15.05 15.45 104,414 +0.45(+3.00%)
Jan 19, 2017 15.20 15.20 14.97 15.00 110,124 -0.15(-0.99%)
Jan 18, 2017 15.00 15.29 14.90 15.15 85,934 +0.15(+1.00%)
Jan 17, 2017 15.45 15.45 14.85 15.00 121,257 -0.50(-3.23%)
Jan 13, 2017 15.50 15.50 15.50 0 +1.00(+6.90%)
Jan 12, 2017 14.80 14.85 13.90 14.50 300,051 -0.40(-2.68%)
Jan 11, 2017 15.80 15.85 14.80 14.90 189,714 -0.95(-5.99%)
Jan 10, 2017 16.05 16.25 15.51 15.85 110,304 -0.20(-1.25%)
Jan 09, 2017 16.70 16.75 16.00 16.05 122,109 -0.70(-4.18%)
Jan 06, 2017 17.10 17.13 16.50 16.75 95,105 -0.30(-1.76%)
Jan 05, 2017 17.25 17.25 16.75 17.05 80,720 -0.20(-1.16%)
Jan 04, 2017 17.10 17.35 17.00 17.25 108,964 +0.15(+0.88%)
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.