FinancialContent is the trusted provider of stock market information to the media industry.
Craft Brew Alliance (NQ: BREW)
10.29 USD  -2.67 (-20.60%)
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 16.26 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%)
Jul 01, 2019 14.07 14.30 13.94 14.01 107,224 +0.02(+0.14%)
Jun 28, 2019 14.00 14.00 13.85 13.99 514,200 -0.01(-0.07%)
Jun 27, 2019 13.79 14.00 13.56 14.00 86,379 +0.25(+1.82%)
Jun 26, 2019 13.87 14.00 13.66 13.75 52,796 -0.15(-1.08%)
Jun 25, 2019 13.93 14.00 13.60 13.90 70,820 -0.03(-0.22%)
Jun 24, 2019 13.71 14.00 13.60 13.93 125,335 +0.29(+2.13%)
Jun 21, 2019 13.66 13.80 13.41 13.64 123,800 -0.06(-0.44%)
Jun 20, 2019 13.43 13.76 13.41 13.70 74,163 +0.30(+2.24%)
Jun 19, 2019 13.66 13.82 13.18 13.40 73,069 -0.30(-2.19%)
Jun 18, 2019 13.86 14.00 13.65 13.70 49,006 -0.10(-0.72%)
Jun 17, 2019 13.81 13.86 13.68 13.80 40,849 -0.09(-0.65%)
Jun 14, 2019 13.90 14.08 13.81 13.89 36,000 -0.01(-0.07%)
Jun 13, 2019 13.72 13.94 13.67 13.90 48,042 +0.20(+1.46%)
Jun 12, 2019 13.82 13.82 13.62 13.70 22,784 -0.18(-1.30%)
Jun 11, 2019 13.95 14.05 13.76 13.88 62,171 -0.10(-0.72%)
Jun 10, 2019 14.10 14.17 13.78 13.98 67,107 -0.09(-0.64%)
Jun 07, 2019 13.78 14.13 13.75 14.07 69,900 +0.31(+2.25%)
Jun 06, 2019 13.91 13.98 13.56 13.76 55,156 -0.15(-1.08%)
Jun 05, 2019 14.19 14.20 13.87 13.91 57,443 -0.19(-1.35%)
Jun 04, 2019 13.59 14.20 13.56 14.10 116,093 +0.60(+4.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.