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 (%)
Nov 30, 2006 5.150 5.150 4.930 4.930 4,800 -0.11(-2.18%)
Nov 29, 2006 5.000 5.200 4.970 5.040 25,738 +0.13(+2.65%)
Nov 28, 2006 4.880 5.000 4.610 4.910 19,969 +0.06(+1.24%)
Nov 27, 2006 4.680 4.980 4.680 4.850 11,490 +0.11(+2.32%)
Nov 24, 2006 4.600 4.750 4.600 4.740 6,056 +0.17(+3.72%)
Nov 22, 2006 4.740 4.740 4.550 4.570 17,184 -0.12(-2.56%)
Nov 21, 2006 4.640 4.800 4.640 4.690 10,362 +0.08(+1.74%)
Nov 20, 2006 4.900 4.900 4.610 4.610 14,869 -0.24(-4.95%)
Nov 17, 2006 4.900 4.900 4.604 4.850 8,829 -0.05(-1.02%)
Nov 16, 2006 4.770 5.000 4.460 4.900 35,128 +0.11(+2.30%)
Nov 15, 2006 4.880 4.900 4.640 4.790 28,191 +0.04(+0.84%)
Nov 14, 2006 4.530 4.850 4.450 4.750 42,864 +0.35(+7.95%)
Nov 13, 2006 4.390 4.590 4.360 4.400 12,603 +0.05(+1.15%)
Nov 10, 2006 4.010 4.750 4.010 4.350 82,120 +0.21(+5.07%)
Nov 09, 2006 4.090 4.140 4.060 4.140 6,484 +0.11(+2.73%)
Nov 08, 2006 4.090 4.140 4.010 4.030 4,638 -0.06(-1.47%)
Nov 07, 2006 4.000 4.130 4.000 4.090 26,428 +0.01(+0.25%)
Nov 06, 2006 4.050 4.150 4.000 4.080 42,584 +0.11(+2.77%)
Nov 03, 2006 3.950 4.020 3.900 3.970 13,350 -0.02(-0.50%)
Nov 02, 2006 3.980 4.040 3.980 3.990 4,088 +0.01(+0.25%)
Nov 01, 2006 3.990 4.050 3.900 3.980 18,873 -0.05(-1.24%)
Oct 31, 2006 4.050 4.050 3.840 4.030 7,601 +0.22(+5.77%)
Oct 30, 2006 3.860 3.930 3.810 3.810 9,741 -0.09(-2.31%)
Oct 27, 2006 3.850 4.004 3.814 3.900 39,719 +0.04(+1.04%)
Oct 26, 2006 4.000 4.000 3.860 3.860 4,911 -0.14(-3.50%)
Oct 25, 2006 3.900 4.000 3.900 4.000 48,065 +0.07(+1.78%)
Oct 24, 2006 3.952 3.952 3.790 3.930 6,003 +0.13(+3.42%)
Oct 23, 2006 3.920 3.980 3.770 3.800 7,270 -0.11(-2.81%)
Oct 20, 2006 3.800 3.920 3.770 3.910 16,410 +0.05(+1.30%)
Oct 19, 2006 3.800 3.860 3.800 3.860 3,000 -0.01(-0.18%)
Oct 18, 2006 3.810 3.870 3.800 3.867 3,150 +0.04(+0.97%)
Oct 17, 2006 3.787 3.830 3.770 3.830 3,228 +0.03(+0.79%)
Oct 16, 2006 4.000 4.000 3.780 3.800 3,847 +0.01(+0.26%)
Oct 13, 2006 3.760 3.810 3.760 3.790 3,718 +0.00(+0.00%)
Oct 12, 2006 3.950 3.950 3.760 3.790 12,246 -0.07(-1.81%)
Oct 11, 2006 3.800 3.860 3.800 3.860 800 -0.01(-0.26%)
Oct 10, 2006 3.900 3.900 3.860 3.870 3,850 +0.07(+1.84%)
Oct 09, 2006 3.760 3.840 3.760 3.800 3,900 -0.04(-1.04%)
Oct 06, 2006 3.790 3.850 3.760 3.840 4,658 +0.06(+1.59%)
Oct 05, 2006 3.934 3.934 3.760 3.780 7,280 -0.05(-1.31%)
Oct 04, 2006 3.770 3.860 3.770 3.830 3,110 -0.07(-1.79%)
Oct 03, 2006 3.900 3.900 3.810 3.900 5,793 +0.01(+0.26%)
Oct 02, 2006 3.950 3.950 3.870 3.890 2,102 -0.10(-2.51%)
Sep 29, 2006 3.850 3.990 3.770 3.990 12,460 +0.12(+3.10%)
Sep 28, 2006 3.850 3.900 3.850 3.870 8,100 -0.06(-1.53%)
Sep 27, 2006 3.980 3.980 3.900 3.930 6,938 +0.13(+3.42%)
Sep 26, 2006 3.860 4.000 3.800 3.800 23,477 +0.04(+1.06%)
Sep 25, 2006 3.935 3.935 3.760 3.760 13,196 -0.10(-2.59%)
Sep 22, 2006 4.000 4.020 3.860 3.860 47,912 -0.04(-1.03%)
Sep 21, 2006 3.920 3.970 3.900 3.900 22,400 -0.02(-0.51%)
Sep 20, 2006 3.900 3.970 3.870 3.920 4,625 +0.00(+0.00%)
Sep 19, 2006 3.950 3.970 3.920 3.920 6,925 +0.05(+1.29%)
Sep 18, 2006 3.900 3.950 3.860 3.870 4,167 -0.02(-0.51%)
Sep 15, 2006 3.750 3.890 3.750 3.890 4,610 -0.01(-0.26%)
Sep 14, 2006 3.850 3.930 3.850 3.900 800 +0.00(+0.00%)
Sep 13, 2006 4.000 4.000 3.800 3.900 4,095 +0.10(+2.63%)
Sep 12, 2006 3.800 3.980 3.800 3.800 6,561 -0.10(-2.56%)
Sep 11, 2006 3.890 3.990 3.858 3.900 7,109 +0.04(+1.04%)
Sep 08, 2006 3.890 4.000 3.860 3.860 2,640 -0.04(-1.03%)
Sep 07, 2006 3.900 3.900 3.800 3.900 9,400 +0.00(+0.00%)
Sep 06, 2006 3.950 3.950 3.800 3.900 5,101 +0.00(+0.00%)
Sep 05, 2006 3.800 3.900 3.800 3.900 9,252 +0.10(+2.63%)
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.