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, 2011 6.150 6.450 5.990 6.450 38,942 +0.49(+8.22%)
Nov 29, 2011 6.020 6.060 5.850 5.960 13,915 -0.05(-0.83%)
Nov 28, 2011 5.860 6.040 5.790 6.010 23,401 +0.34(+6.00%)
Nov 25, 2011 5.815 5.820 5.670 5.670 12,863 -0.14(-2.41%)
Nov 23, 2011 5.990 6.070 5.810 5.810 23,148 -0.21(-3.49%)
Nov 22, 2011 5.880 6.160 5.880 6.020 17,263 +0.02(+0.33%)
Nov 21, 2011 6.220 6.230 5.900 6.000 30,317 -0.29(-4.61%)
Nov 18, 2011 6.380 6.450 6.260 6.290 15,612 -0.08(-1.26%)
Nov 17, 2011 6.360 6.500 6.310 6.370 19,177 +0.05(+0.79%)
Nov 16, 2011 6.520 6.520 6.300 6.320 23,604 -0.23(-3.51%)
Nov 15, 2011 6.550 7.220 6.190 6.550 57,619 -0.25(-3.68%)
Nov 14, 2011 6.470 6.800 6.350 6.800 39,034 +0.33(+5.10%)
Nov 11, 2011 6.280 6.480 6.210 6.470 28,122 +0.23(+3.69%)
Nov 10, 2011 6.130 6.290 6.120 6.240 14,789 +0.23(+3.83%)
Nov 09, 2011 6.280 6.280 6.010 6.010 36,075 -0.43(-6.68%)
Nov 08, 2011 6.280 6.720 6.150 6.440 10,808 +0.17(+2.71%)
Nov 07, 2011 6.520 6.520 6.200 6.270 16,019 -0.22(-3.39%)
Nov 04, 2011 6.580 6.580 6.401 6.490 7,754 -0.19(-2.84%)
Nov 03, 2011 6.550 6.680 6.420 6.680 16,500 +0.21(+3.25%)
Nov 02, 2011 6.180 6.490 6.150 6.470 34,453 +0.45(+7.48%)
Nov 01, 2011 6.300 6.400 5.890 6.020 29,881 -0.53(-8.09%)
Oct 31, 2011 6.930 6.930 6.540 6.550 18,106 -0.49(-6.96%)
Oct 28, 2011 7.000 7.090 6.660 7.040 42,945 +0.04(+0.57%)
Oct 27, 2011 6.580 7.020 6.390 7.000 93,728 +0.54(+8.36%)
Oct 26, 2011 6.160 6.500 5.950 6.460 29,221 +0.42(+6.95%)
Oct 25, 2011 6.160 6.270 5.960 6.040 19,557 -0.19(-3.05%)
Oct 24, 2011 6.160 6.230 6.120 6.230 21,858 +0.16(+2.64%)
Oct 21, 2011 6.210 6.210 5.810 6.070 31,945 +0.00(+0.00%)
Oct 20, 2011 6.090 6.160 6.000 6.070 11,948 -0.03(-0.49%)
Oct 19, 2011 6.310 6.310 6.080 6.100 14,871 -0.18(-2.87%)
Oct 18, 2011 6.420 6.500 5.690 6.280 74,708 -0.09(-1.41%)
Oct 17, 2011 6.530 6.530 6.330 6.370 30,592 -0.19(-2.90%)
Oct 14, 2011 6.460 6.570 6.270 6.560 18,782 +0.16(+2.50%)
Oct 13, 2011 6.370 6.420 6.320 6.400 15,102 -0.03(-0.47%)
Oct 12, 2011 6.200 6.450 6.116 6.430 46,750 +0.28(+4.55%)
Oct 11, 2011 6.070 6.250 6.010 6.150 45,325 +0.07(+1.15%)
Oct 10, 2011 5.870 6.120 5.820 6.080 37,776 +0.29(+5.01%)
Oct 07, 2011 5.890 6.000 5.740 5.790 26,238 -0.09(-1.53%)
Oct 06, 2011 5.740 5.900 5.650 5.880 22,635 +0.12(+2.08%)
Oct 05, 2011 5.510 5.780 5.500 5.760 22,576 +0.31(+5.69%)
Oct 04, 2011 5.100 5.530 5.100 5.450 70,179 +0.35(+6.86%)
Oct 03, 2011 5.560 5.600 5.080 5.100 72,235 -0.51(-9.09%)
Sep 30, 2011 5.630 5.660 5.600 5.610 16,273 -0.11(-1.92%)
Sep 29, 2011 5.730 5.730 5.600 5.720 20,302 +0.12(+2.14%)
Sep 28, 2011 5.880 5.880 5.600 5.600 27,005 -0.28(-4.76%)
Sep 27, 2011 5.880 5.970 5.770 5.880 44,868 +0.10(+1.73%)
Sep 26, 2011 5.730 5.960 5.580 5.780 18,970 +0.09(+1.58%)
Sep 23, 2011 5.510 5.730 5.510 5.690 23,933 +0.20(+3.64%)
Sep 22, 2011 5.500 5.600 5.400 5.490 74,554 -0.09(-1.61%)
Sep 21, 2011 5.670 5.740 5.550 5.580 42,134 -0.10(-1.76%)
Sep 20, 2011 5.590 5.700 5.550 5.680 73,408 +0.11(+1.97%)
Sep 19, 2011 5.600 5.610 5.500 5.570 37,961 -0.07(-1.24%)
Sep 16, 2011 5.670 5.670 5.570 5.640 40,961 +0.01(+0.18%)
Sep 15, 2011 5.680 5.680 5.560 5.630 31,310 -0.03(-0.53%)
Sep 14, 2011 5.520 5.660 5.480 5.660 100,791 +0.18(+3.28%)
Sep 13, 2011 5.460 5.515 5.410 5.480 51,438 +0.01(+0.18%)
Sep 12, 2011 5.510 5.630 5.410 5.470 49,011 -0.10(-1.80%)
Sep 09, 2011 5.550 5.660 5.550 5.570 40,896 -0.03(-0.54%)
Sep 08, 2011 5.690 5.850 5.570 5.600 54,040 -0.15(-2.61%)
Sep 07, 2011 5.610 5.810 5.500 5.750 76,783 +0.21(+3.79%)
Sep 06, 2011 5.530 5.660 5.390 5.540 58,941 -0.10(-1.77%)
Sep 02, 2011 5.690 5.820 5.620 5.640 62,851 -0.12(-2.08%)
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.