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, 2016
20.55
20.57
19.64
19.85
288,677
-0.50(-2.46%)
Aug 30, 2016
21.69
22.40
19.54
20.35
592,573
-1.03(-4.82%)
Aug 29, 2016
20.23
21.83
20.10
21.38
619,483
+1.48(+7.44%)
Aug 26, 2016
19.00
20.51
18.98
19.90
880,893
+1.03(+5.46%)
Aug 25, 2016
18.08
18.89
17.58
18.87
680,812
+1.16(+6.55%)
Aug 24, 2016
15.29
18.66
15.29
17.71
1,379,677
+3.25(+22.48%)
Aug 23, 2016
14.50
14.71
14.30
14.46
35,996
+0.07(+0.49%)
Aug 22, 2016
14.27
14.68
14.23
14.39
40,478
+0.12(+0.84%)
Aug 19, 2016
14.00
14.33
13.89
14.27
91,289
+0.30(+2.15%)
Aug 18, 2016
13.94
14.05
13.84
13.97
54,732
-0.01(-0.07%)
Aug 17, 2016
14.43
14.62
13.68
13.98
62,573
-0.45(-3.12%)
Aug 16, 2016
14.12
14.59
14.12
14.43
46,755
+0.21(+1.48%)
Aug 15, 2016
15.20
15.21
14.11
14.22
138,639
-1.03(-6.75%)
Aug 12, 2016
15.43
15.47
14.98
15.25
60,183
-0.20(-1.29%)
Aug 11, 2016
15.66
16.05
15.38
15.45
125,684
-0.14(-0.90%)
Aug 10, 2016
14.67
16.00
14.43
15.59
225,022
+0.95(+6.49%)
Aug 09, 2016
15.86
16.00
14.50
14.64
185,859
-1.35(-8.44%)
Aug 08, 2016
15.01
16.01
14.83
15.99
338,315
+0.91(+6.03%)
Aug 05, 2016
13.54
15.27
13.05
15.08
543,285
+1.38(+10.07%)
Aug 04, 2016
11.47
13.80
10.89
13.70
306,703
+2.20(+19.13%)
Aug 03, 2016
11.52
11.60
11.39
11.50
57,989
+0.03(+0.26%)
Aug 02, 2016
11.46
11.60
11.31
11.47
49,309
+0.14(+1.24%)
Aug 01, 2016
11.75
11.80
11.30
11.33
39,333
-0.41(-3.49%)
Jul 29, 2016
11.78
11.99
11.69
11.74
24,636
-0.09(-0.76%)
Jul 28, 2016
12.04
12.04
11.54
11.83
39,992
-0.03(-0.25%)
Jul 27, 2016
12.27
12.29
11.79
11.86
30,252
-0.35(-2.87%)
Jul 26, 2016
12.15
12.33
12.08
12.21
43,701
+0.09(+0.74%)
Jul 25, 2016
11.76
12.23
11.76
12.12
37,834
+0.16(+1.34%)
Jul 22, 2016
11.75
12.08
11.75
11.96
32,233
+0.24(+2.05%)
Jul 21, 2016
12.02
12.10
11.69
11.72
30,568
-0.40(-3.30%)
Jul 20, 2016
11.77
12.14
11.66
12.12
37,209
+0.37(+3.15%)
Jul 19, 2016
11.87
12.01
11.69
11.75
44,928
-0.24(-2.00%)
Jul 18, 2016
12.17
12.27
11.90
11.99
37,245
-0.11(-0.91%)
Jul 15, 2016
12.27
12.27
11.92
12.10
50,024
-0.06(-0.49%)
Jul 14, 2016
12.00
12.23
11.87
12.16
65,955
+0.10(+0.83%)
Jul 13, 2016
12.89
12.97
12.02
12.06
55,879
-0.63(-4.96%)
Jul 12, 2016
12.27
12.84
12.23
12.69
78,234
+0.52(+4.27%)
Jul 11, 2016
11.78
12.52
11.78
12.17
126,909
+0.35(+2.96%)
Jul 08, 2016
11.13
11.90
10.96
11.82
93,281
+0.86(+7.85%)
Jul 07, 2016
10.87
11.13
10.78
10.96
56,552
+0.27(+2.53%)
Jul 05, 2016
10.94
10.95
10.43
10.69
48,306
-0.30(-2.73%)
Jul 01, 2016
11.50
10.99
10.99
10.99
84,400
-0.53(-4.60%)
Jun 30, 2016
10.54
11.58
10.46
11.52
198,554
+0.96(+9.09%)
Jun 29, 2016
10.05
10.58
10.01
10.56
85,170
+0.69(+6.99%)
Jun 28, 2016
9.850
10.05
9.760
9.870
39,685
+0.17(+1.75%)
Jun 27, 2016
9.650
9.780
9.470
9.700
39,895
+0.07(+0.73%)
Jun 24, 2016
9.870
10.06
9.610
9.630
230,722
-0.69(-6.69%)
Jun 23, 2016
10.00
10.34
10.00
10.32
42,602
+0.22(+2.18%)
Jun 22, 2016
10.14
10.38
9.960
10.10
32,536
+0.06(+0.60%)
Jun 21, 2016
10.25
10.25
9.950
10.04
25,430
-0.15(-1.47%)
Jun 20, 2016
10.20
10.35
10.06
10.19
38,361
+0.17(+1.70%)
Jun 17, 2016
10.10
10.20
9.940
10.02
88,312
-0.05(-0.50%)
Jun 16, 2016
9.500
10.10
9.470
10.07
48,262
+0.39(+4.03%)
Jun 15, 2016
9.750
9.833
9.590
9.680
47,746
+0.00(+0.00%)
Jun 14, 2016
9.960
10.00
9.320
9.680
91,586
-0.22(-2.22%)
Jun 13, 2016
9.690
10.12
9.690
9.900
78,101
+0.29(+3.02%)
Jun 10, 2016
9.950
9.950
9.540
9.610
48,406
-0.31(-3.13%)
Jun 09, 2016
10.63
10.63
9.880
9.920
63,147
-0.76(-7.12%)
Jun 08, 2016
10.70
10.75
10.38
10.68
94,975
+0.13(+1.23%)
Jun 07, 2016
9.940
10.75
9.900
10.55
150,310
+0.66(+6.67%)
Jun 06, 2016
9.800
10.00
9.470
9.890
92,622
+0.02(+0.20%)
Jun 03, 2016
9.670
10.00
9.180
9.870
47,671
+0.17(+1.75%)
Jun 02, 2016
9.650
9.750
9.630
9.700
27,547
+0.02(+0.21%)
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
.