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 (%)
Aug 31, 2015 7.870 8.240 7.860 8.170 37,556 +0.20(+2.51%)
Aug 28, 2015 7.500 8.060 7.500 7.970 57,581 +0.41(+5.42%)
Aug 27, 2015 7.490 7.690 7.330 7.560 52,808 +0.19(+2.58%)
Aug 26, 2015 7.230 7.500 7.230 7.370 90,913 +0.26(+3.66%)
Aug 25, 2015 7.520 8.260 7.000 7.110 124,334 -0.04(-0.56%)
Aug 24, 2015 7.400 7.450 7.043 7.150 101,703 -0.15(-2.05%)
Aug 21, 2015 7.510 7.670 7.250 7.300 95,168 -0.39(-5.07%)
Aug 20, 2015 8.000 8.000 7.680 7.690 57,176 -0.28(-3.51%)
Aug 19, 2015 8.080 8.150 7.940 7.970 56,849 -0.21(-2.57%)
Aug 18, 2015 8.180 8.250 8.140 8.180 50,370 +0.01(+0.12%)
Aug 17, 2015 8.300 8.450 8.150 8.170 72,463 -0.12(-1.45%)
Aug 14, 2015 8.290 8.380 8.260 8.290 34,554 +0.07(+0.85%)
Aug 13, 2015 8.300 8.390 8.210 8.220 39,062 -0.06(-0.72%)
Aug 12, 2015 8.490 8.557 8.220 8.280 81,318 -0.22(-2.59%)
Aug 11, 2015 8.540 8.800 8.400 8.500 66,650 -0.12(-1.39%)
Aug 10, 2015 8.960 9.050 8.560 8.620 93,425 -0.25(-2.82%)
Aug 07, 2015 9.030 9.110 8.760 8.870 90,705 +0.05(+0.57%)
Aug 06, 2015 9.750 9.870 8.160 8.820 421,114 -2.06(-18.93%)
Aug 05, 2015 10.29 10.97 10.28 10.88 46,343 +0.68(+6.67%)
Aug 04, 2015 10.31 10.43 10.05 10.20 35,486 -0.06(-0.58%)
Aug 03, 2015 10.26 10.55 10.15 10.26 31,665 -0.07(-0.68%)
Jul 31, 2015 10.41 10.67 10.28 10.33 36,404 -0.03(-0.29%)
Jul 30, 2015 10.38 10.39 10.14 10.36 25,142 -0.04(-0.38%)
Jul 29, 2015 10.24 10.46 10.23 10.40 18,072 +0.17(+1.66%)
Jul 28, 2015 10.25 10.36 9.890 10.23 38,502 +0.04(+0.39%)
Jul 27, 2015 9.960 10.29 9.860 10.19 50,886 +0.17(+1.70%)
Jul 24, 2015 10.30 10.30 9.870 10.02 66,046 -0.33(-3.19%)
Jul 23, 2015 11.00 11.00 10.32 10.35 27,083 -0.61(-5.57%)
Jul 22, 2015 11.12 11.25 10.90 10.96 183,653 -0.21(-1.88%)
Jul 21, 2015 11.00 11.20 11.00 11.17 47,358 +0.14(+1.27%)
Jul 20, 2015 11.11 11.23 10.75 11.03 30,867 +0.00(+0.00%)
Jul 17, 2015 10.82 11.07 10.71 11.03 23,350 +0.21(+1.94%)
Jul 16, 2015 10.73 10.87 10.63 10.82 58,219 +0.20(+1.88%)
Jul 15, 2015 10.85 10.95 10.56 10.62 38,398 -0.26(-2.39%)
Jul 14, 2015 10.89 10.99 10.76 10.88 47,740 +0.03(+0.28%)
Jul 13, 2015 10.72 10.92 10.70 10.85 41,343 +0.16(+1.50%)
Jul 10, 2015 10.59 10.84 10.51 10.69 24,472 +0.25(+2.39%)
Jul 09, 2015 10.21 10.54 10.21 10.44 84,123 +0.41(+4.09%)
Jul 08, 2015 10.06 10.22 9.950 10.03 37,321 -0.07(-0.69%)
Jul 07, 2015 10.42 10.45 9.970 10.10 70,764 -0.35(-3.35%)
Jul 06, 2015 10.71 10.80 10.26 10.45 47,003 -0.36(-3.33%)
Jul 02, 2015 11.10 10.81 10.81 10.81 71,100 -0.26(-2.35%)
Jul 01, 2015 11.21 11.35 11.05 11.07 36,741 +0.01(+0.09%)
Jun 30, 2015 11.19 11.41 11.05 11.06 59,700 +0.01(+0.09%)
Jun 29, 2015 11.46 11.53 11.05 11.05 44,325 -0.65(-5.56%)
Jun 26, 2015 11.72 11.92 11.38 11.70 265,776 -0.04(-0.34%)
Jun 25, 2015 11.74 11.93 11.56 11.74 39,073 +0.04(+0.34%)
Jun 24, 2015 11.84 11.96 11.64 11.70 38,419 -0.22(-1.85%)
Jun 23, 2015 11.83 11.96 11.54 11.92 28,631 -0.03(-0.25%)
Jun 22, 2015 11.84 11.95 11.66 11.95 52,349 +0.22(+1.88%)
Jun 19, 2015 11.59 11.80 11.53 11.73 60,862 +0.18(+1.56%)
Jun 18, 2015 11.62 11.74 11.32 11.55 68,000 -0.06(-0.52%)
Jun 17, 2015 11.51 11.68 11.21 11.61 39,052 +0.11(+0.96%)
Jun 16, 2015 11.10 11.53 11.10 11.50 27,198 +0.40(+3.60%)
Jun 15, 2015 11.35 11.42 10.95 11.10 69,298 -0.32(-2.80%)
Jun 12, 2015 11.40 11.44 11.24 11.42 15,296 -0.01(-0.09%)
Jun 11, 2015 11.39 11.44 11.27 11.43 18,724 +0.07(+0.62%)
Jun 10, 2015 11.12 11.44 11.12 11.36 44,945 +0.34(+3.09%)
Jun 09, 2015 11.21 11.40 11.02 11.02 38,108 -0.14(-1.25%)
Jun 08, 2015 11.01 11.36 11.01 11.16 37,585 +0.09(+0.81%)
Jun 05, 2015 10.85 11.11 10.85 11.07 42,654 +0.21(+1.93%)
Jun 04, 2015 10.99 11.00 10.79 10.86 30,278 -0.13(-1.18%)
Jun 03, 2015 10.76 10.99 10.59 10.99 30,607 +0.25(+2.33%)
Jun 02, 2015 10.50 10.85 10.50 10.74 20,199 +0.20(+1.90%)
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.