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 31, 2008 2.800 2.800 2.700 2.790 9,406 +0.04(+1.45%)
Oct 30, 2008 2.900 2.900 2.700 2.750 11,369 -0.17(-5.82%)
Oct 29, 2008 2.950 2.950 2.750 2.920 14,100 -0.10(-3.31%)
Oct 28, 2008 3.000 3.040 2.760 3.020 25,409 +0.00(+0.00%)
Oct 27, 2008 3.050 3.050 2.900 3.020 6,620 -0.07(-2.27%)
Oct 24, 2008 3.130 3.140 2.940 3.090 11,061 -0.06(-1.90%)
Oct 23, 2008 3.080 3.150 2.950 3.150 18,780 +0.14(+4.65%)
Oct 22, 2008 2.940 3.140 2.850 3.010 11,050 -0.09(-2.90%)
Oct 21, 2008 3.010 3.100 2.929 3.100 12,367 -0.03(-0.96%)
Oct 20, 2008 3.120 3.130 3.001 3.130 10,830 -0.02(-0.64%)
Oct 17, 2008 3.030 3.150 2.860 3.150 17,423 +0.00(+0.00%)
Oct 16, 2008 3.120 3.150 2.750 3.150 27,563 +0.05(+1.61%)
Oct 15, 2008 3.350 3.350 3.070 3.100 10,430 -0.05(-1.59%)
Oct 14, 2008 3.510 3.560 3.060 3.150 9,189 -0.10(-3.08%)
Oct 13, 2008 3.270 3.320 3.250 3.250 4,800 +0.02(+0.62%)
Oct 10, 2008 3.010 3.230 2.900 3.230 39,936 +0.05(+1.60%)
Oct 09, 2008 3.180 3.180 2.910 3.179 14,099 +0.03(+0.92%)
Oct 08, 2008 3.010 3.150 2.920 3.150 36,012 -0.05(-1.57%)
Oct 07, 2008 3.430 3.430 3.020 3.200 8,695 -0.29(-8.31%)
Oct 06, 2008 3.560 3.680 3.120 3.490 37,592 -0.11(-3.06%)
Oct 03, 2008 3.790 3.790 3.600 3.600 12,231 -0.01(-0.28%)
Oct 02, 2008 3.800 3.800 3.500 3.610 10,489 -0.14(-3.73%)
Oct 01, 2008 3.630 3.750 3.620 3.750 3,925 +0.12(+3.31%)
Sep 30, 2008 3.310 3.640 3.150 3.630 21,844 +0.21(+6.14%)
Sep 29, 2008 3.650 3.650 3.220 3.420 12,688 -0.00(-0.00%)
Sep 26, 2008 3.180 3.470 3.180 3.420 6,300 +0.12(+3.64%)
Sep 25, 2008 3.260 3.390 3.200 3.300 13,165 -0.02(-0.60%)
Sep 24, 2008 3.100 3.420 3.010 3.320 23,185 +0.17(+5.40%)
Sep 23, 2008 3.260 3.322 3.080 3.150 61,592 -0.24(-7.08%)
Sep 22, 2008 3.040 3.390 3.025 3.390 17,880 +0.24(+7.62%)
Sep 19, 2008 3.210 3.590 3.000 3.150 27,218 -0.05(-1.56%)
Sep 18, 2008 3.300 3.716 3.120 3.200 14,915 -0.17(-5.04%)
Sep 17, 2008 3.090 3.490 3.090 3.370 9,500 +0.16(+4.98%)
Sep 16, 2008 3.480 3.480 3.080 3.210 18,612 -0.20(-5.87%)
Sep 15, 2008 3.010 3.410 3.000 3.410 8,148 +0.31(+10.00%)
Sep 12, 2008 3.000 3.595 3.000 3.100 7,900 +0.06(+1.98%)
Sep 11, 2008 2.870 3.100 2.870 3.040 29,950 +0.03(+0.93%)
Sep 10, 2008 2.960 3.100 2.860 3.012 15,675 +0.01(+0.40%)
Sep 09, 2008 3.190 3.200 2.900 3.000 90,577 -0.20(-6.25%)
Sep 08, 2008 3.280 3.390 3.200 3.200 14,150 -0.06(-1.84%)
Sep 05, 2008 3.520 3.520 3.200 3.260 8,200 -0.07(-2.10%)
Sep 04, 2008 3.430 3.441 3.310 3.330 8,610 -0.18(-5.13%)
Sep 03, 2008 3.570 3.590 3.400 3.510 17,894 -0.14(-3.84%)
Sep 02, 2008 3.430 3.850 3.430 3.650 18,267 -0.21(-5.44%)
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%)
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.