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, 2018
18.95
18.95
18.95
0
+0.05(+0.26%)
Aug 30, 2018
18.85
18.98
18.75
18.90
122,410
+0.00(+0.00%)
Aug 29, 2018
18.95
19.15
18.90
18.90
67,721
-0.10(-0.53%)
Aug 28, 2018
19.20
19.22
18.85
19.00
128,979
-0.20(-1.04%)
Aug 27, 2018
19.50
19.55
19.10
19.20
71,924
-0.25(-1.29%)
Aug 24, 2018
19.35
19.55
19.25
19.45
134,400
+0.20(+1.04%)
Aug 23, 2018
19.35
19.65
19.20
19.25
227,872
-0.05(-0.26%)
Aug 22, 2018
18.65
19.50
18.63
19.30
113,647
+0.55(+2.93%)
Aug 21, 2018
19.00
19.10
18.70
18.75
101,956
-0.35(-1.83%)
Aug 20, 2018
19.15
19.45
19.05
19.10
87,852
+0.05(+0.26%)
Aug 17, 2018
19.35
19.50
18.75
19.05
254,300
-0.40(-2.06%)
Aug 16, 2018
19.75
19.75
19.35
19.45
119,783
-0.25(-1.27%)
Aug 15, 2018
19.75
19.80
19.50
19.70
167,283
-0.10(-0.51%)
Aug 14, 2018
19.55
19.95
19.55
19.80
102,210
+0.25(+1.28%)
Aug 13, 2018
19.55
19.60
19.10
19.55
124,467
+0.05(+0.26%)
Aug 10, 2018
19.45
19.62
18.70
19.50
101,400
+0.00(+0.00%)
Aug 09, 2018
19.70
19.75
18.45
19.50
171,654
+1.25(+6.85%)
Aug 08, 2018
17.85
18.40
17.85
18.25
136,345
+0.40(+2.24%)
Aug 07, 2018
18.20
18.50
17.70
17.85
78,035
-0.15(-0.83%)
Aug 06, 2018
18.35
18.40
17.90
18.00
85,599
-0.40(-2.17%)
Aug 03, 2018
18.65
18.85
18.35
18.40
67,400
-0.25(-1.34%)
Aug 02, 2018
19.30
19.35
18.55
18.65
93,322
-0.60(-3.12%)
Aug 01, 2018
19.80
19.84
18.70
19.25
64,509
-0.55(-2.78%)
Jul 31, 2018
19.45
19.80
19.25
19.80
78,916
+0.40(+2.06%)
Jul 30, 2018
19.20
19.50
18.90
19.40
66,768
+0.20(+1.04%)
Jul 27, 2018
19.35
19.45
18.73
19.20
107,900
-0.25(-1.29%)
Jul 26, 2018
19.85
19.88
19.30
19.45
47,179
-0.35(-1.77%)
Jul 25, 2018
19.70
19.95
19.65
19.80
47,758
+0.15(+0.76%)
Jul 24, 2018
19.85
19.90
19.55
19.65
48,552
-0.20(-1.01%)
Jul 23, 2018
19.55
19.95
19.50
19.85
45,310
+0.20(+1.02%)
Jul 20, 2018
19.85
19.45
19.65
61,669
+0.10(+0.51%)
Jul 19, 2018
19.60
19.60
19.40
19.55
34,023
+0.00(+0.00%)
Jul 18, 2018
19.50
19.65
19.25
19.55
49,947
-0.05(-0.26%)
Jul 17, 2018
19.55
19.95
19.36
19.60
48,214
+0.00(+0.00%)
Jul 16, 2018
20.00
20.10
19.45
19.60
92,108
-0.45(-2.24%)
Jul 13, 2018
20.05
79,279
-0.05(-0.25%)
Jul 12, 2018
20.40
19.95
20.10
76,023
-0.30(-1.47%)
Jul 11, 2018
20.65
20.65
20.30
20.40
41,837
-0.20(-0.97%)
Jul 10, 2018
20.80
20.80
20.50
20.60
39,504
-0.10(-0.48%)
Jul 09, 2018
21.00
21.00
20.60
20.70
30,634
-0.20(-0.96%)
Jul 06, 2018
21.00
21.00
20.80
20.90
62,739
-0.10(-0.48%)
Jul 05, 2018
20.75
21.00
20.55
21.00
63,397
+0.20(+0.96%)
Jul 03, 2018
20.80
20.80
20.80
0
+0.15(+0.73%)
Jul 02, 2018
20.55
20.85
20.50
20.65
54,783
+0.00(+0.00%)
Jun 29, 2018
20.20
20.75
20.00
20.65
133,124
+0.40(+1.98%)
Jun 28, 2018
20.05
20.30
20.05
20.25
77,152
+0.15(+0.75%)
Jun 27, 2018
20.55
20.65
20.10
20.10
51,401
-0.45(-2.19%)
Jun 26, 2018
20.30
20.60
20.20
20.55
71,907
+0.30(+1.48%)
Jun 25, 2018
20.00
20.30
19.90
20.25
121,431
+0.15(+0.75%)
Jun 22, 2018
20.00
20.20
19.95
20.10
205,082
+0.10(+0.50%)
Jun 21, 2018
19.95
20.02
19.88
20.00
231,916
-0.05(-0.25%)
Jun 20, 2018
20.05
20.25
19.85
20.05
169,334
+0.05(+0.25%)
Jun 19, 2018
20.80
20.80
20.00
20.00
105,891
-0.85(-4.08%)
Jun 18, 2018
20.45
20.88
20.35
20.85
126,872
+0.10(+0.48%)
Jun 15, 2018
19.90
19.90
20.75
300,938
+0.85(+4.27%)
Jun 14, 2018
19.85
19.95
19.73
19.90
105,256
+0.10(+0.51%)
Jun 13, 2018
19.65
19.90
19.49
19.80
109,599
+0.20(+1.02%)
Jun 12, 2018
19.65
19.90
19.50
19.60
130,143
+0.00(+0.00%)
Jun 11, 2018
19.75
19.85
19.50
19.60
107,236
-0.10(-0.51%)
Jun 08, 2018
19.75
19.95
19.70
19.70
77,309
-0.05(-0.25%)
Jun 07, 2018
19.70
19.90
19.47
19.75
76,212
+0.10(+0.51%)
Jun 06, 2018
19.55
19.80
19.45
19.65
68,531
+0.15(+0.77%)
Jun 05, 2018
19.60
19.75
19.35
19.50
64,402
-0.05(-0.26%)
Jun 04, 2018
19.60
19.75
19.45
19.55
77,062
-0.05(-0.26%)
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
.