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, 2006 3.360 3.490 3.360 3.490 5,777 +0.09(+2.65%)
Mar 30, 2006 3.490 3.490 3.400 3.400 33,650 -0.02(-0.58%)
Mar 29, 2006 3.320 3.460 3.320 3.420 4,615 -0.05(-1.44%)
Mar 28, 2006 3.320 3.470 3.320 3.470 1,840 +0.09(+2.66%)
Mar 27, 2006 3.500 3.510 3.250 3.380 17,709 -0.02(-0.59%)
Mar 24, 2006 3.440 3.440 3.180 3.400 51,770 -0.05(-1.48%)
Mar 23, 2006 3.500 3.500 3.450 3.451 6,800 -0.05(-1.40%)
Mar 22, 2006 3.570 3.570 3.421 3.500 8,500 +0.00(+0.00%)
Mar 21, 2006 3.500 3.500 3.450 3.500 4,608 +0.01(+0.29%)
Mar 20, 2006 3.490 3.490 3.410 3.490 3,592 +0.06(+1.75%)
Mar 17, 2006 3.430 3.430 3.430 3.430 120 +0.00(+0.00%)
Mar 16, 2006 3.482 3.482 3.430 3.430 675 +0.03(+0.88%)
Mar 15, 2006 3.400 3.400 3.400 3.400 3,212 -0.03(-0.87%)
Mar 14, 2006 3.520 3.520 3.410 3.430 2,669 -0.02(-0.58%)
Mar 13, 2006 3.390 3.500 3.390 3.450 7,313 -0.04(-1.15%)
Mar 10, 2006 3.451 3.490 3.451 3.490 300 +0.00(+0.00%)
Mar 09, 2006 3.450 3.538 3.400 3.490 15,304 -0.03(-0.86%)
Mar 08, 2006 3.500 3.610 3.500 3.520 1,785 -0.08(-2.22%)
Mar 07, 2006 3.610 3.630 3.480 3.600 7,196 +0.05(+1.41%)
Mar 06, 2006 3.620 3.740 3.470 3.550 12,792 +0.08(+2.31%)
Mar 03, 2006 3.510 3.510 3.470 3.470 7,225 -0.08(-2.28%)
Mar 02, 2006 3.450 3.610 3.450 3.551 40,606 +0.12(+3.53%)
Mar 01, 2006 3.450 3.500 3.401 3.430 10,108 -0.06(-1.61%)
Feb 28, 2006 3.400 3.486 3.380 3.486 10,000 +0.09(+2.53%)
Feb 27, 2006 3.370 3.440 3.340 3.400 5,702 +0.10(+3.03%)
Feb 24, 2006 3.300 3.300 3.300 3.300 1,800 -0.03(-0.90%)
Feb 23, 2006 3.330 3.330 3.300 3.330 6,100 -0.04(-1.19%)
Feb 22, 2006 3.401 3.401 3.370 3.370 800 -0.04(-1.17%)
Feb 21, 2006 3.440 3.440 3.400 3.410 10,172 -0.01(-0.18%)
Feb 17, 2006 3.420 3.420 3.400 3.416 2,790 +0.11(+3.21%)
Feb 16, 2006 3.320 3.440 3.270 3.310 7,800 -0.04(-1.19%)
Feb 15, 2006 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Feb 14, 2006 3.310 3.440 3.310 3.400 1,297 -0.01(-0.29%)
Feb 13, 2006 3.420 3.430 3.400 3.410 7,339 +0.01(+0.29%)
Feb 10, 2006 3.340 3.400 3.313 3.400 28,298 +0.04(+1.19%)
Feb 09, 2006 3.350 3.360 3.330 3.360 7,732 +0.00(+0.00%)
Feb 08, 2006 3.340 3.410 3.330 3.360 2,200 -0.19(-5.35%)
Feb 07, 2006 3.569 3.569 3.550 3.550 2,521 +0.21(+6.29%)
Feb 06, 2006 3.470 3.630 3.340 3.340 7,410 -0.23(-6.44%)
Feb 03, 2006 3.410 3.570 3.360 3.570 14,769 +0.16(+4.69%)
Feb 02, 2006 3.400 3.410 3.338 3.410 11,000 +0.11(+3.33%)
Feb 01, 2006 3.300 3.350 3.300 3.300 4,001 -0.04(-1.20%)
Jan 31, 2006 3.340 3.490 3.340 3.340 1,670 +0.01(+0.30%)
Jan 30, 2006 3.290 3.410 3.290 3.330 5,889 -0.03(-0.89%)
Jan 27, 2006 3.500 3.500 3.360 3.360 6,701 -0.14(-4.00%)
Jan 26, 2006 3.400 3.520 3.400 3.500 1,750 +0.02(+0.57%)
Jan 25, 2006 3.540 3.540 3.430 3.480 11,055 +0.13(+3.88%)
Jan 24, 2006 3.270 3.540 3.270 3.350 13,002 +0.09(+2.76%)
Jan 23, 2006 3.590 3.650 3.260 3.260 26,188 -0.21(-6.05%)
Jan 20, 2006 3.420 3.600 3.310 3.470 81,445 +0.09(+2.66%)
Jan 19, 2006 3.360 3.430 3.360 3.380 13,900 +0.04(+1.20%)
Jan 18, 2006 3.260 3.420 3.260 3.340 27,450 -0.05(-1.47%)
Jan 17, 2006 3.350 3.410 3.350 3.390 19,620 +0.02(+0.59%)
Jan 13, 2006 3.330 3.420 3.329 3.370 25,779 +0.12(+3.69%)
Jan 12, 2006 3.204 3.250 3.204 3.250 4,000 -0.05(-1.52%)
Jan 11, 2006 3.350 3.350 3.150 3.300 4,517 -0.01(-0.30%)
Jan 10, 2006 3.280 3.330 3.220 3.310 4,205 +0.03(+0.91%)
Jan 09, 2006 3.110 3.350 3.110 3.280 1,100 +0.06(+1.86%)
Jan 06, 2006 3.330 3.330 3.220 3.220 1,800 -0.12(-3.59%)
Jan 05, 2006 3.150 3.390 3.150 3.340 24,864 +0.04(+1.21%)
Jan 04, 2006 3.250 3.300 3.200 3.300 21,801 +0.12(+3.77%)
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.