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 (%)
Aug 31, 2020
15.69
15.85
15.60
15.62
204,627
-0.17(-1.08%)
Aug 28, 2020
15.84
15.92
15.63
15.79
75,100
-0.10(-0.63%)
Aug 27, 2020
15.98
16.02
15.86
15.89
149,998
-0.04(-0.25%)
Aug 26, 2020
15.87
15.97
15.78
15.93
42,433
+0.03(+0.19%)
Aug 25, 2020
15.89
15.98
15.86
15.90
63,391
+0.04(+0.25%)
Aug 24, 2020
15.89
15.93
15.81
15.86
90,212
-0.03(-0.19%)
Aug 21, 2020
15.68
15.99
15.62
15.89
158,900
+0.16(+1.02%)
Aug 20, 2020
15.65
15.77
15.61
15.73
110,598
+0.07(+0.45%)
Aug 19, 2020
15.61
15.78
15.58
15.66
116,863
+0.05(+0.32%)
Aug 18, 2020
15.63
15.68
15.56
15.61
109,090
-0.01(-0.06%)
Aug 17, 2020
15.61
15.70
15.51
15.62
140,253
+0.02(+0.13%)
Aug 14, 2020
15.06
15.92
14.95
15.60
587,800
+0.56(+3.72%)
Aug 13, 2020
15.00
15.22
14.89
15.04
129,074
+0.02(+0.13%)
Aug 12, 2020
15.06
15.10
14.95
15.02
67,679
+0.05(+0.33%)
Aug 11, 2020
14.94
15.14
14.80
14.97
107,900
+0.04(+0.27%)
Aug 10, 2020
14.96
15.00
14.80
14.93
180,685
+0.01(+0.07%)
Aug 07, 2020
14.90
14.99
14.76
14.92
137,300
+0.02(+0.13%)
Aug 06, 2020
14.98
14.98
14.85
14.90
127,297
-0.03(-0.20%)
Aug 05, 2020
14.98
15.01
14.76
14.93
106,802
-0.01(-0.07%)
Aug 04, 2020
14.96
14.97
14.78
14.94
58,090
-0.03(-0.20%)
Aug 03, 2020
14.81
14.99
14.81
14.97
76,030
+0.16(+1.08%)
Jul 31, 2020
14.92
14.94
14.61
14.81
79,100
-0.12(-0.80%)
Jul 30, 2020
14.87
15.00
14.85
14.93
68,496
-0.04(-0.27%)
Jul 29, 2020
14.95
15.00
14.91
14.97
62,867
+0.07(+0.47%)
Jul 28, 2020
14.86
15.00
14.84
14.90
79,592
-0.02(-0.13%)
Jul 27, 2020
14.63
14.95
14.63
14.92
95,180
+0.30(+2.05%)
Jul 24, 2020
14.54
15.19
14.29
14.62
397,400
+0.11(+0.79%)
Jul 23, 2020
14.20
14.57
14.19
14.51
38,834
+0.29(+2.08%)
Jul 22, 2020
14.31
14.31
14.12
14.21
201,249
-0.11(-0.77%)
Jul 21, 2020
14.79
15.00
13.55
14.32
681,366
-0.39(-2.65%)
Jul 20, 2020
14.75
14.81
14.66
14.71
118,835
-0.13(-0.91%)
Jul 17, 2020
14.96
15.02
14.76
14.85
216,200
-0.12(-0.84%)
Jul 16, 2020
14.99
15.12
14.90
14.97
457,888
-0.04(-0.27%)
Jul 15, 2020
15.01
15.09
14.88
15.01
204,591
+0.11(+0.74%)
Jul 14, 2020
15.07
15.15
14.81
14.90
139,779
-0.21(-1.39%)
Jul 13, 2020
15.28
15.35
15.08
15.11
83,078
-0.04(-0.26%)
Jul 10, 2020
15.47
15.48
14.66
15.15
676,100
-0.32(-2.07%)
Jul 09, 2020
15.46
15.54
15.42
15.47
68,468
-0.02(-0.13%)
Jul 08, 2020
15.48
15.52
15.40
15.49
116,800
+0.03(+0.19%)
Jul 07, 2020
15.49
15.56
15.38
15.46
104,483
-0.04(-0.26%)
Jul 06, 2020
15.65
15.67
15.46
15.50
142,939
-0.13(-0.83%)
Jul 02, 2020
15.44
15.79
15.36
15.63
220,500
+0.24(+1.56%)
Jul 01, 2020
15.37
15.41
15.32
15.39
95,021
+0.00(+0.00%)
Jun 30, 2020
15.47
15.47
15.34
15.39
74,606
-0.04(-0.29%)
Jun 29, 2020
15.35
15.45
15.25
15.44
122,150
+0.11(+0.68%)
Jun 26, 2020
15.38
15.43
15.30
15.33
116,400
-0.09(-0.58%)
Jun 25, 2020
15.49
15.49
15.35
15.42
87,766
-0.10(-0.64%)
Jun 24, 2020
15.38
15.65
15.30
15.52
279,070
+0.09(+0.58%)
Jun 23, 2020
15.44
15.50
15.41
15.43
121,146
+0.03(+0.19%)
Jun 22, 2020
15.43
15.50
15.34
15.40
124,693
-0.03(-0.19%)
Jun 19, 2020
15.45
15.49
15.31
15.43
219,700
-0.02(-0.13%)
Jun 18, 2020
15.45
15.56
15.40
15.45
72,119
-0.06(-0.39%)
Jun 17, 2020
15.50
15.60
15.45
15.51
161,747
-0.03(-0.19%)
Jun 16, 2020
15.62
15.63
15.47
15.54
193,833
+0.01(+0.06%)
Jun 15, 2020
15.25
15.53
15.16
15.53
242,791
+0.14(+0.91%)
Jun 12, 2020
15.58
15.61
15.36
15.39
563,700
-0.06(-0.39%)
Jun 11, 2020
15.56
15.59
15.36
15.45
668,196
+0.35(+2.32%)
Jun 10, 2020
15.13
15.21
15.01
15.10
109,136
-0.02(-0.13%)
Jun 09, 2020
15.30
15.31
15.11
15.12
128,831
-0.19(-1.24%)
Jun 08, 2020
15.33
15.45
15.11
15.31
168,783
+0.10(+0.66%)
Jun 05, 2020
15.33
15.42
15.19
15.21
130,000
+0.00(+0.00%)
Jun 04, 2020
15.05
15.29
14.96
15.21
115,822
+0.28(+1.88%)
Jun 03, 2020
15.37
15.52
14.90
14.93
204,070
-0.29(-1.91%)
Jun 02, 2020
15.32
15.38
15.11
15.22
214,454
+0.02(+0.13%)
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
.