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, 2017 18.55 18.55 17.40 17.50 211,149 -1.10(-5.91%)
Jul 28, 2017 18.55 18.90 18.25 18.60 105,366 -0.05(-0.27%)
Jul 27, 2017 18.55 18.82 18.40 18.65 182,090 +0.25(+1.36%)
Jul 26, 2017 18.50 18.75 18.35 18.40 115,542 +0.00(+0.00%)
Jul 25, 2017 18.40 18.46 18.20 18.40 160,537 +0.10(+0.55%)
Jul 24, 2017 18.45 18.45 18.00 18.30 137,971 -0.15(-0.81%)
Jul 21, 2017 18.30 18.50 17.80 18.45 186,826 +0.30(+1.65%)
Jul 20, 2017 18.35 17.70 18.15 295,800 +0.45(+2.54%)
Jul 19, 2017 17.50 17.85 17.40 17.70 185,355 +0.20(+1.14%)
Jul 18, 2017 17.50 17.60 17.38 17.50 64,884 -0.05(-0.28%)
Jul 17, 2017 17.50 17.60 17.45 17.55 77,382 +0.00(+0.00%)
Jul 14, 2017 17.70 17.40 17.55 52,885 +0.05(+0.29%)
Jul 13, 2017 17.40 17.60 17.20 17.50 80,644 +0.10(+0.57%)
Jul 12, 2017 17.25 17.60 17.20 17.40 66,021 +0.25(+1.46%)
Jul 11, 2017 16.80 17.20 16.50 17.15 68,712 +0.30(+1.78%)
Jul 10, 2017 17.15 17.20 16.82 16.85 59,615 -0.35(-2.03%)
Jul 07, 2017 17.30 17.30 17.05 17.20 54,902 +0.00(+0.00%)
Jul 06, 2017 17.35 17.50 17.20 17.20 63,826 -0.30(-1.71%)
Jul 05, 2017 17.80 17.80 17.08 17.50 218,089 -0.25(-1.41%)
Jul 03, 2017 17.00 17.80 17.00 17.75 118,394 +0.90(+5.34%)
Jun 30, 2017 17.00 17.45 16.85 16.85 155,269 -0.15(-0.88%)
Jun 29, 2017 17.50 17.95 16.85 17.00 147,775 -0.45(-2.58%)
Jun 28, 2017 17.00 17.67 16.80 17.45 118,416 +0.55(+3.25%)
Jun 27, 2017 17.20 17.25 16.85 16.90 47,180 -0.30(-1.74%)
Jun 26, 2017 16.60 17.45 16.60 17.20 148,702 +0.65(+3.93%)
Jun 23, 2017 16.65 16.90 16.55 16.55 375,559 -0.15(-0.90%)
Jun 22, 2017 16.65 16.90 16.50 16.70 44,574 +0.05(+0.30%)
Jun 21, 2017 16.65 16.95 16.50 16.65 56,756 +0.00(+0.00%)
Jun 20, 2017 17.15 17.30 16.55 16.65 90,070 -0.55(-3.20%)
Jun 19, 2017 16.70 17.25 16.55 17.20 119,614 +0.55(+3.30%)
Jun 16, 2017 16.80 16.92 16.50 16.65 77,370 -0.25(-1.48%)
Jun 15, 2017 16.60 17.00 16.58 16.90 56,853 +0.15(+0.90%)
Jun 14, 2017 16.85 16.85 16.50 16.75 46,485 -0.05(-0.30%)
Jun 13, 2017 17.20 17.20 16.70 16.80 81,323 -0.30(-1.75%)
Jun 12, 2017 16.90 17.10 16.85 17.10 76,512 +0.25(+1.48%)
Jun 09, 2017 16.75 17.20 16.50 16.85 128,320 +0.15(+0.90%)
Jun 08, 2017 16.75 16.95 16.40 16.70 104,520 -0.05(-0.30%)
Jun 07, 2017 17.15 17.25 16.65 16.75 121,330 -0.40(-2.33%)
Jun 06, 2017 17.00 17.45 16.90 17.15 106,712 +0.00(+0.00%)
Jun 05, 2017 17.40 17.43 16.86 17.15 85,263 -0.20(-1.15%)
Jun 02, 2017 17.45 17.70 17.30 17.35 125,380 -0.10(-0.57%)
Jun 01, 2017 16.80 17.70 16.66 17.45 232,252 +0.75(+4.49%)
May 31, 2017 16.70 16.90 16.60 16.70 85,692 +0.05(+0.30%)
May 30, 2017 16.75 16.85 16.40 16.65 88,510 -0.20(-1.19%)
May 26, 2017 15.90 17.10 15.80 16.85 256,402 +0.90(+5.64%)
May 25, 2017 15.95 16.10 15.82 15.95 79,298 +0.10(+0.63%)
May 24, 2017 16.15 16.30 15.80 15.85 77,501 -0.20(-1.25%)
May 23, 2017 15.90 16.25 15.85 16.05 90,817 +0.20(+1.26%)
May 22, 2017 16.05 16.20 15.82 15.85 75,704 -0.10(-0.63%)
May 19, 2017 15.80 16.00 15.60 15.95 82,577 +0.15(+0.95%)
May 18, 2017 16.15 16.30 15.70 15.80 79,517 -0.40(-2.47%)
May 17, 2017 16.40 16.53 16.20 16.20 102,217 -0.50(-2.99%)
May 16, 2017 16.55 16.70 16.20 16.70 91,700 +0.25(+1.52%)
May 15, 2017 16.20 16.55 16.20 16.45 94,355 +0.35(+2.17%)
May 12, 2017 16.85 16.90 15.85 16.10 175,783 -0.85(-5.01%)
May 11, 2017 16.65 17.00 16.45 16.95 137,706 +0.20(+1.19%)
May 10, 2017 16.65 17.00 16.00 16.75 233,156 -0.15(-0.89%)
May 09, 2017 17.00 17.00 16.60 16.90 121,010 -0.10(-0.59%)
May 08, 2017 16.80 17.00 16.37 17.00 171,675 +0.15(+0.89%)
May 05, 2017 16.40 17.25 16.20 16.85 389,586 +0.40(+2.43%)
May 04, 2017 13.45 16.55 13.45 16.45 732,306 +3.05(+22.76%)
May 03, 2017 13.55 13.84 13.35 13.40 125,870 -0.25(-1.83%)
May 02, 2017 13.75 13.95 13.65 13.65 108,985 -0.10(-0.73%)
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.