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, 2019
16.34
16.49
16.32
16.46
40,806
+0.10(+0.61%)
Jan 30, 2019
16.20
16.49
16.12
16.36
41,835
+0.25(+1.55%)
Jan 29, 2019
16.09
16.20
15.99
16.11
47,424
-0.04(-0.25%)
Jan 28, 2019
16.36
16.41
15.94
16.15
45,468
-0.22(-1.34%)
Jan 25, 2019
16.19
16.43
16.08
16.37
45,600
+0.21(+1.30%)
Jan 24, 2019
16.20
16.21
15.83
16.16
41,569
-0.09(-0.55%)
Jan 23, 2019
16.00
16.27
15.97
16.25
49,914
+0.29(+1.82%)
Jan 22, 2019
15.87
16.00
15.37
15.96
54,049
+0.09(+0.57%)
Jan 18, 2019
15.73
16.04
15.70
15.87
41,200
+0.21(+1.34%)
Jan 17, 2019
15.69
15.76
15.50
15.66
51,294
+0.18(+1.16%)
Jan 16, 2019
15.32
15.86
15.26
15.48
59,381
+0.16(+1.04%)
Jan 15, 2019
15.42
15.50
15.13
15.32
206,154
-0.03(-0.20%)
Jan 14, 2019
15.52
15.52
15.16
15.35
52,245
-0.16(-1.03%)
Jan 11, 2019
15.14
15.60
15.14
15.51
57,900
+0.36(+2.38%)
Jan 10, 2019
15.05
15.35
15.05
15.15
28,981
+0.09(+0.60%)
Jan 09, 2019
15.37
15.56
15.00
15.06
35,005
-0.30(-1.95%)
Jan 08, 2019
15.06
15.51
14.37
15.36
36,653
+0.26(+1.72%)
Jan 07, 2019
15.36
15.41
14.91
15.10
72,538
-0.31(-2.01%)
Jan 04, 2019
14.57
15.43
14.57
15.41
68,400
+0.95(+6.57%)
Jan 03, 2019
14.39
14.60
14.19
14.46
53,963
+0.06(+0.42%)
Jan 02, 2019
14.17
14.59
13.70
14.40
74,251
+0.09(+0.63%)
Dec 31, 2018
14.09
14.33
13.64
14.31
136,200
+0.21(+1.49%)
Dec 28, 2018
14.38
14.59
14.05
14.10
70,600
-0.25(-1.74%)
Dec 27, 2018
14.27
14.55
13.99
14.35
61,464
-0.06(-0.42%)
Dec 26, 2018
14.39
14.67
14.17
14.41
50,727
+0.08(+0.56%)
Dec 24, 2018
14.70
14.71
14.33
14.33
20,100
-0.40(-2.72%)
Dec 21, 2018
14.96
15.04
14.36
14.73
151,300
-0.31(-2.06%)
Dec 20, 2018
15.15
15.25
14.83
15.04
64,224
-0.19(-1.25%)
Dec 19, 2018
15.26
15.58
15.16
15.23
39,009
-0.07(-0.46%)
Dec 18, 2018
15.75
15.85
15.21
15.30
68,143
-0.44(-2.80%)
Dec 17, 2018
15.59
15.89
15.41
15.74
62,961
+0.15(+0.96%)
Dec 14, 2018
15.56
15.99
15.56
15.59
54,600
-0.48(-2.99%)
Dec 13, 2018
16.01
16.08
15.66
16.07
60,785
+0.12(+0.75%)
Dec 12, 2018
15.90
16.29
15.88
15.95
57,644
+0.13(+0.82%)
Dec 11, 2018
15.73
16.02
15.50
15.82
63,471
+0.17(+1.09%)
Dec 10, 2018
15.81
15.96
15.52
15.65
45,814
-0.15(-0.95%)
Dec 07, 2018
15.98
16.19
15.77
15.80
83,000
-0.22(-1.37%)
Dec 06, 2018
15.98
16.10
15.82
16.02
75,323
-0.03(-0.19%)
Dec 04, 2018
16.51
16.51
15.88
16.05
140,600
-0.47(-2.85%)
Dec 03, 2018
16.24
16.52
15.96
16.52
93,980
+0.44(+2.74%)
Nov 30, 2018
15.78
16.10
15.53
16.08
64,400
+0.30(+1.90%)
Nov 29, 2018
16.16
16.16
15.69
15.78
38,049
-0.32(-1.99%)
Nov 28, 2018
15.57
16.14
15.52
16.10
92,408
+0.53(+3.40%)
Nov 27, 2018
15.42
15.66
15.24
15.57
88,838
+0.14(+0.91%)
Nov 26, 2018
16.02
16.06
15.30
15.43
127,074
-0.58(-3.62%)
Nov 23, 2018
16.02
16.12
15.93
16.01
34,600
-0.02(-0.12%)
Nov 21, 2018
16.03
16.03
16.03
0
-0.06(-0.37%)
Nov 20, 2018
16.31
16.39
15.81
16.09
134,969
-0.30(-1.83%)
Nov 19, 2018
16.30
16.54
15.83
16.39
108,209
-0.04(-0.24%)
Nov 16, 2018
16.64
16.91
16.35
16.43
101,700
-0.26(-1.56%)
Nov 15, 2018
16.67
16.88
16.43
16.69
87,087
-0.01(-0.06%)
Nov 14, 2018
16.52
16.86
16.50
16.70
132,845
+0.18(+1.09%)
Nov 13, 2018
16.71
16.95
16.32
16.52
130,079
-0.19(-1.14%)
Nov 12, 2018
16.82
17.10
16.58
16.71
127,026
+0.02(+0.12%)
Nov 09, 2018
16.83
17.11
16.63
16.69
187,600
-0.14(-0.83%)
Nov 08, 2018
17.23
18.07
16.66
16.83
389,699
-1.72(-9.27%)
Nov 07, 2018
18.15
18.61
18.07
18.55
83,371
+0.43(+2.37%)
Nov 06, 2018
18.06
18.17
17.86
18.12
44,584
+0.00(+0.00%)
Nov 05, 2018
18.34
18.44
18.05
18.12
40,513
-0.17(-0.93%)
Nov 02, 2018
18.13
18.55
18.00
18.29
94,900
+0.17(+0.94%)
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
.