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 29, 2011 7.770 7.800 7.690 7.790 35,991 +0.04(+0.52%)
Jul 28, 2011 7.790 7.935 7.700 7.750 31,679 +0.00(+0.00%)
Jul 27, 2011 8.120 8.120 7.691 7.750 86,787 -0.35(-4.32%)
Jul 26, 2011 8.240 8.369 8.090 8.100 30,222 -0.16(-1.94%)
Jul 25, 2011 8.350 8.470 8.250 8.260 23,554 -0.14(-1.67%)
Jul 22, 2011 8.440 8.510 8.200 8.400 25,488 -0.12(-1.41%)
Jul 21, 2011 8.320 8.600 8.320 8.520 62,160 +0.21(+2.53%)
Jul 20, 2011 8.220 8.340 8.020 8.310 17,710 +0.09(+1.09%)
Jul 19, 2011 8.140 8.310 8.140 8.220 53,394 +0.09(+1.11%)
Jul 18, 2011 8.120 8.180 8.000 8.130 44,545 +0.01(+0.12%)
Jul 15, 2011 8.330 8.430 8.027 8.120 48,781 -0.20(-2.40%)
Jul 14, 2011 8.510 8.720 8.180 8.320 57,920 -0.14(-1.65%)
Jul 13, 2011 8.180 8.570 8.180 8.460 56,790 +0.31(+3.80%)
Jul 12, 2011 8.480 8.480 8.120 8.150 31,301 -0.31(-3.66%)
Jul 11, 2011 8.430 8.500 8.421 8.460 20,782 -0.02(-0.24%)
Jul 08, 2011 8.360 8.580 8.276 8.480 30,742 +0.01(+0.12%)
Jul 07, 2011 8.250 8.540 8.000 8.470 73,253 +0.19(+2.29%)
Jul 06, 2011 8.480 8.720 8.180 8.280 142,162 -0.23(-2.70%)
Jul 05, 2011 8.720 8.910 8.470 8.510 113,185 -0.27(-3.08%)
Jul 01, 2011 8.620 8.950 8.617 8.780 69,357 +0.17(+1.97%)
Jun 30, 2011 8.520 8.810 8.450 8.610 73,043 +0.15(+1.77%)
Jun 29, 2011 8.960 9.140 8.250 8.460 129,419 -0.57(-6.31%)
Jun 28, 2011 8.920 9.180 8.920 9.030 53,255 +0.15(+1.69%)
Jun 27, 2011 8.720 9.100 8.570 8.880 104,463 +0.11(+1.25%)
Jun 24, 2011 8.740 9.070 8.531 8.770 1,380,090 +0.07(+0.80%)
Jun 23, 2011 8.830 8.940 8.550 8.700 49,063 -0.19(-2.14%)
Jun 22, 2011 8.890 9.040 8.630 8.890 63,632 +0.04(+0.45%)
Jun 21, 2011 9.020 9.269 8.500 8.850 109,462 -0.18(-1.99%)
Jun 20, 2011 9.265 9.500 8.960 9.030 57,178 -0.34(-3.63%)
Jun 17, 2011 9.630 9.720 9.250 9.370 50,413 -0.22(-2.29%)
Jun 16, 2011 9.450 9.750 9.310 9.590 28,644 +0.11(+1.16%)
Jun 15, 2011 9.690 9.890 9.380 9.480 43,023 -0.20(-2.07%)
Jun 14, 2011 9.900 10.17 9.630 9.680 88,946 -0.22(-2.22%)
Jun 13, 2011 9.580 9.930 9.520 9.900 62,454 +0.33(+3.45%)
Jun 10, 2011 9.680 9.710 9.120 9.570 51,515 -0.04(-0.42%)
Jun 09, 2011 9.540 9.750 9.500 9.610 26,877 +0.11(+1.16%)
Jun 08, 2011 9.500 9.600 9.380 9.500 25,788 -0.04(-0.47%)
Jun 07, 2011 9.460 9.600 9.413 9.545 57,549 +0.07(+0.79%)
Jun 06, 2011 9.425 9.500 9.171 9.470 27,467 +0.15(+1.61%)
Jun 03, 2011 9.090 9.370 9.010 9.320 25,798 -0.19(-2.00%)
May 24, 2011 9.240 9.700 9.160 9.510 54,142 +0.30(+3.26%)
May 23, 2011 9.000 9.250 9.000 9.210 11,419 -0.06(-0.65%)
May 20, 2011 9.130 9.280 8.751 9.270 28,867 +0.10(+1.09%)
May 19, 2011 9.750 9.750 9.040 9.170 52,986 -0.53(-5.46%)
May 18, 2011 9.530 9.800 9.310 9.700 66,076 +0.21(+2.21%)
May 17, 2011 8.740 9.550 8.600 9.490 93,635 +0.68(+7.72%)
May 16, 2011 8.630 8.880 8.600 8.810 29,558 +0.13(+1.50%)
May 13, 2011 8.930 8.930 8.620 8.680 27,683 -0.24(-2.69%)
May 12, 2011 8.570 8.940 8.290 8.920 37,207 +0.35(+4.08%)
May 11, 2011 8.860 8.890 8.530 8.570 28,338 -0.33(-3.71%)
May 10, 2011 9.110 9.130 8.820 8.900 24,261 -0.12(-1.30%)
May 09, 2011 8.920 9.120 8.890 9.017 20,356 +0.12(+1.31%)
May 06, 2011 8.860 8.950 8.610 8.900 21,962 +0.01(+0.11%)
May 05, 2011 8.870 8.930 8.640 8.890 32,111 -0.04(-0.45%)
May 04, 2011 9.140 9.160 8.821 8.930 26,869 -0.24(-2.62%)
May 03, 2011 9.080 9.300 9.080 9.170 15,790 +0.05(+0.55%)
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.