Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
16.41
16.42
16.40
16.40
140,200
-0.01(-0.06%)
Jan 30, 2020
16.41
16.43
16.40
16.41
80,901
-0.01(-0.06%)
Jan 29, 2020
16.43
16.43
16.40
16.42
106,176
+0.00(+0.00%)
Jan 28, 2020
16.41
16.44
16.41
16.42
124,666
+0.02(+0.12%)
Jan 27, 2020
16.40
16.43
16.39
16.40
312,290
-0.02(-0.12%)
Jan 24, 2020
16.43
16.43
16.42
16.42
117,300
+0.00(+0.00%)
Jan 23, 2020
16.41
16.43
16.39
16.42
156,289
-0.01(-0.06%)
Jan 22, 2020
16.43
16.43
16.39
16.43
241,037
+0.01(+0.06%)
Jan 21, 2020
16.41
16.46
16.40
16.42
161,305
+0.00(+0.00%)
Jan 17, 2020
16.47
16.47
16.41
16.42
84,800
-0.05(-0.30%)
Jan 16, 2020
16.47
16.49
16.46
16.47
93,687
+0.00(+0.00%)
Jan 15, 2020
16.46
16.48
16.45
16.47
93,009
+0.01(+0.06%)
Jan 14, 2020
16.44
16.48
16.40
16.46
101,067
+0.02(+0.12%)
Jan 13, 2020
16.46
16.47
16.41
16.44
63,506
-0.02(-0.12%)
Jan 10, 2020
16.47
16.48
16.42
16.46
97,700
-0.02(-0.12%)
Jan 09, 2020
16.50
16.50
16.45
16.48
153,812
-0.02(-0.12%)
Jan 08, 2020
16.50
16.52
16.47
16.50
143,649
+0.00(+0.00%)
Jan 07, 2020
16.50
16.51
16.47
16.50
79,925
-0.01(-0.06%)
Jan 06, 2020
16.43
16.54
16.42
16.51
222,380
+0.09(+0.55%)
Jan 03, 2020
16.41
16.46
16.39
16.42
178,500
+0.02(+0.12%)
Jan 02, 2020
16.51
16.55
16.40
16.40
290,208
-0.10(-0.61%)
Dec 31, 2019
16.52
16.57
16.50
16.50
101,700
-0.02(-0.12%)
Dec 30, 2019
16.55
16.57
16.48
16.52
134,181
+0.02(+0.12%)
Dec 27, 2019
16.58
16.58
16.48
16.50
125,900
-0.09(-0.54%)
Dec 26, 2019
16.52
16.60
16.52
16.59
94,223
+0.07(+0.42%)
Dec 24, 2019
16.51
16.55
16.51
16.52
40,300
+0.01(+0.06%)
Dec 23, 2019
16.49
16.54
16.46
16.51
102,488
+0.03(+0.18%)
Dec 20, 2019
16.46
16.54
16.45
16.48
171,600
+0.03(+0.15%)
Dec 19, 2019
16.45
16.49
16.43
16.45
101,726
+0.01(+0.09%)
Dec 18, 2019
16.45
16.49
16.43
16.44
168,183
-0.01(-0.06%)
Dec 17, 2019
16.47
16.48
16.43
16.45
338,108
+0.00(+0.00%)
Dec 16, 2019
16.50
16.51
16.45
16.45
156,323
-0.02(-0.12%)
Dec 13, 2019
16.47
16.52
16.45
16.47
203,800
+0.02(+0.12%)
Dec 12, 2019
16.49
16.53
16.45
16.45
188,707
-0.05(-0.30%)
Dec 11, 2019
16.47
16.50
16.46
16.50
102,991
+0.04(+0.21%)
Dec 10, 2019
16.46
16.50
16.45
16.46
431,237
+0.00(+0.03%)
Dec 09, 2019
16.46
16.49
16.43
16.46
404,172
-0.01(-0.06%)
Dec 06, 2019
16.48
16.50
16.44
16.47
514,700
+0.01(+0.06%)
Dec 05, 2019
16.51
16.53
16.43
16.46
489,199
-0.04(-0.24%)
Dec 04, 2019
16.51
16.54
16.48
16.50
283,508
-0.04(-0.24%)
Dec 03, 2019
16.46
16.57
16.46
16.54
752,126
+0.06(+0.36%)
Dec 02, 2019
16.48
16.55
16.47
16.48
633,788
+0.00(+0.00%)
Nov 29, 2019
16.48
16.55
16.44
16.48
249,500
+0.00(+0.00%)
Nov 27, 2019
16.51
16.55
16.46
16.48
474,600
+0.00(+0.00%)
Nov 26, 2019
16.47
16.61
16.45
16.48
471,071
-0.02(-0.12%)
Nov 25, 2019
16.50
16.56
16.45
16.50
265,488
+0.01(+0.06%)
Nov 22, 2019
16.44
16.49
16.42
16.49
703,900
+0.05(+0.30%)
Nov 21, 2019
16.42
16.49
16.41
16.44
319,932
+0.04(+0.24%)
Nov 20, 2019
16.40
16.59
16.39
16.40
803,454
-0.01(-0.06%)
Nov 19, 2019
16.42
16.43
16.37
16.41
675,312
+0.00(+0.00%)
Nov 18, 2019
16.35
16.44
16.34
16.41
792,170
+0.07(+0.43%)
Nov 15, 2019
16.37
16.40
16.34
16.34
1,184,000
-0.06(-0.37%)
Nov 14, 2019
16.28
16.42
16.28
16.40
784,546
+0.07(+0.43%)
Nov 13, 2019
16.24
16.38
16.23
16.33
2,367,105
+0.10(+0.62%)
Nov 12, 2019
16.25
16.26
16.20
16.23
5,021,414
+8.90(+121.42%)
Nov 11, 2019
7.300
7.370
7.140
7.330
184,720
+0.04(+0.55%)
Nov 08, 2019
7.410
7.540
7.230
7.290
52,600
-0.12(-1.62%)
Nov 07, 2019
7.740
7.973
7.400
7.410
85,263
-0.19(-2.50%)
Nov 06, 2019
7.490
7.700
7.430
7.600
82,761
+0.11(+1.47%)
Nov 05, 2019
7.500
7.580
7.310
7.490
91,815
+0.10(+1.35%)
Nov 04, 2019
7.540
7.590
7.390
7.390
48,600
-0.05(-0.67%)
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
.