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 (%)
Sep 30, 2019 8.210 8.310 8.080 8.190 75,895 -0.02(-0.24%)
Sep 27, 2019 8.300 8.490 8.100 8.210 103,400 -0.08(-0.97%)
Sep 26, 2019 8.240 8.340 8.130 8.290 97,323 +0.08(+0.97%)
Sep 25, 2019 8.120 8.230 7.950 8.210 170,195 +0.09(+1.11%)
Sep 24, 2019 8.290 8.350 8.000 8.120 203,045 -0.17(-2.05%)
Sep 23, 2019 8.320 8.470 8.150 8.290 166,716 +0.03(+0.36%)
Sep 20, 2019 8.080 8.410 8.020 8.260 201,100 +0.17(+2.10%)
Sep 19, 2019 8.330 8.470 8.050 8.090 172,848 -0.24(-2.88%)
Sep 18, 2019 8.610 8.660 8.050 8.330 296,253 -0.29(-3.36%)
Sep 17, 2019 9.100 9.100 8.600 8.620 176,704 -0.47(-5.17%)
Sep 16, 2019 9.170 9.365 9.060 9.090 101,444 -0.15(-1.62%)
Sep 13, 2019 9.180 9.330 8.941 9.240 314,000 +0.11(+1.20%)
Sep 12, 2019 9.410 9.410 9.070 9.130 203,322 -0.19(-2.04%)
Sep 11, 2019 9.310 9.477 9.060 9.320 314,118 +0.05(+0.54%)
Sep 10, 2019 9.310 9.360 9.150 9.270 152,796 -0.03(-0.32%)
Sep 09, 2019 9.000 9.380 8.930 9.300 171,521 +0.28(+3.10%)
Sep 06, 2019 9.110 9.420 8.750 9.020 259,900 -0.26(-2.80%)
Sep 05, 2019 9.890 9.890 9.060 9.280 347,043 -0.50(-5.11%)
Sep 04, 2019 9.870 9.950 9.620 9.780 114,479 +0.02(+0.20%)
Sep 03, 2019 10.00 10.08 9.675 9.760 142,075 -0.29(-2.89%)
Aug 30, 2019 10.15 10.31 9.970 10.05 101,300 -0.06(-0.59%)
Aug 29, 2019 10.17 10.23 9.900 10.11 183,895 +0.08(+0.80%)
Aug 28, 2019 9.970 10.19 9.810 10.03 146,969 +0.04(+0.40%)
Aug 27, 2019 10.06 10.38 9.800 9.990 193,316 -0.03(-0.30%)
Aug 26, 2019 10.22 10.43 9.730 10.02 375,501 -0.27(-2.62%)
Aug 23, 2019 11.98 11.98 10.22 10.29 1,023,700 -2.67(-20.60%)
Aug 22, 2019 12.60 13.04 12.11 12.96 450,134 +0.49(+3.93%)
Aug 21, 2019 12.94 12.94 12.42 12.47 206,517 -0.30(-2.35%)
Aug 20, 2019 12.78 13.15 12.53 12.77 181,751 -0.08(-0.62%)
Aug 19, 2019 13.62 13.62 12.78 12.85 145,362 -0.74(-5.45%)
Aug 16, 2019 13.16 13.75 13.16 13.59 172,400 +0.47(+3.58%)
Aug 15, 2019 12.89 13.13 12.77 13.12 114,444 +0.35(+2.74%)
Aug 14, 2019 13.93 13.98 12.49 12.77 250,616 -1.20(-8.59%)
Aug 13, 2019 13.78 14.25 13.60 13.97 120,652 +0.19(+1.38%)
Aug 12, 2019 14.52 14.60 13.74 13.78 196,807 -0.91(-6.19%)
Aug 09, 2019 15.63 15.85 14.68 14.69 131,000 -1.05(-6.67%)
Aug 08, 2019 13.63 15.82 13.45 15.74 220,108 +1.40(+9.76%)
Aug 07, 2019 14.33 14.53 13.89 14.34 125,255 -0.22(-1.51%)
Aug 06, 2019 14.73 14.90 14.25 14.56 113,939 -0.14(-0.95%)
Aug 05, 2019 15.01 15.05 14.65 14.70 91,004 -0.50(-3.29%)
Aug 02, 2019 15.10 15.38 15.00 15.20 55,500 +0.12(+0.80%)
Aug 01, 2019 15.69 15.85 14.96 15.08 122,131 -0.63(-4.01%)
Jul 31, 2019 15.95 16.04 15.60 15.71 84,400 -0.28(-1.75%)
Jul 30, 2019 15.74 16.11 15.64 15.99 146,573 -0.20(-1.24%)
Jul 29, 2019 16.12 16.27 15.98 16.19 97,157 +0.03(+0.19%)
Jul 26, 2019 15.77 16.29 15.77 16.16 81,200 +0.48(+3.06%)
Jul 25, 2019 15.50 15.77 15.44 15.68 69,861 +0.18(+1.16%)
Jul 24, 2019 15.33 15.52 15.06 15.50 57,976 +0.17(+1.11%)
Jul 23, 2019 15.49 15.50 15.19 15.33 43,728 -0.11(-0.71%)
Jul 22, 2019 15.65 15.65 15.38 15.44 33,863 -0.19(-1.22%)
Jul 19, 2019 15.42 15.92 15.42 15.63 54,700 +0.16(+1.03%)
Jul 18, 2019 15.48 15.58 15.34 15.47 59,010 +0.06(+0.39%)
Jul 17, 2019 15.51 15.67 15.35 15.41 87,551 -0.11(-0.71%)
Jul 16, 2019 15.22 15.65 15.22 15.52 69,641 +0.27(+1.77%)
Jul 15, 2019 16.07 16.14 15.18 15.25 136,434 -0.87(-5.40%)
Jul 12, 2019 16.81 16.86 15.90 16.12 132,700 -0.66(-3.93%)
Jul 11, 2019 17.02 17.19 16.64 16.78 155,693 -0.24(-1.41%)
Jul 10, 2019 15.50 17.04 15.48 17.02 415,531 +1.60(+10.38%)
Jul 09, 2019 15.02 15.46 15.02 15.42 155,565 +0.34(+2.25%)
Jul 08, 2019 14.99 15.16 14.85 15.08 82,248 +0.08(+0.53%)
Jul 05, 2019 14.38 15.14 14.36 15.00 95,900 +0.43(+2.95%)
Jul 03, 2019 14.36 14.66 14.31 14.57 60,800 +0.16(+1.11%)
Jul 02, 2019 14.24 14.98 14.05 14.41 134,032 +0.40(+2.86%)
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.