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 (%)
Feb 28, 2018
18.52
18.59
17.85
17.85
52,940
-0.65(-3.51%)
Feb 27, 2018
18.65
18.70
18.30
18.50
84,857
-0.20(-1.07%)
Feb 26, 2018
18.45
18.70
18.25
18.70
82,065
+0.40(+2.19%)
Feb 23, 2018
18.05
18.45
17.95
18.30
55,895
+0.25(+1.39%)
Feb 22, 2018
18.25
18.25
17.95
18.05
38,368
-0.20(-1.10%)
Feb 21, 2018
18.25
18.60
18.15
18.25
39,176
+0.00(+0.00%)
Feb 20, 2018
18.60
18.70
18.20
18.25
35,337
-0.35(-1.88%)
Feb 16, 2018
18.60
18.60
18.60
0
-0.05(-0.27%)
Feb 15, 2018
18.50
18.75
18.15
18.65
57,014
+0.25(+1.36%)
Feb 14, 2018
18.15
18.70
17.91
18.40
57,097
+0.15(+0.82%)
Feb 13, 2018
18.25
18.25
18.05
18.25
32,865
+0.00(+0.00%)
Feb 12, 2018
18.25
18.45
17.95
18.25
45,332
+0.05(+0.27%)
Feb 09, 2018
18.35
18.48
17.70
18.20
72,893
-0.10(-0.55%)
Feb 08, 2018
19.00
19.30
18.25
18.30
64,885
-0.65(-3.43%)
Feb 07, 2018
18.40
19.10
18.40
18.95
149,105
+0.55(+2.99%)
Feb 06, 2018
18.40
18.90
18.15
18.40
97,760
-0.50(-2.65%)
Feb 05, 2018
19.65
19.75
18.73
18.90
77,785
-0.80(-4.06%)
Feb 02, 2018
19.45
19.90
19.35
19.70
105,383
+0.25(+1.29%)
Feb 01, 2018
19.20
19.50
18.85
19.45
99,572
+0.10(+0.52%)
Jan 31, 2018
19.95
20.00
19.15
19.35
109,275
-0.45(-2.27%)
Jan 30, 2018
19.50
19.95
19.50
19.80
54,508
+0.15(+0.76%)
Jan 29, 2018
19.90
20.00
19.50
19.65
65,234
-0.25(-1.26%)
Jan 26, 2018
19.75
20.10
19.52
19.90
127,274
+0.15(+0.76%)
Jan 25, 2018
19.95
20.00
19.40
19.75
317,364
+0.00(+0.00%)
Jan 24, 2018
19.65
19.90
19.45
19.75
185,914
+0.10(+0.51%)
Jan 23, 2018
19.60
19.75
19.50
19.65
41,731
+0.10(+0.51%)
Jan 22, 2018
19.35
19.60
19.20
19.55
55,268
+0.05(+0.26%)
Jan 19, 2018
19.25
19.50
19.11
19.50
45,625
+0.20(+1.04%)
Jan 18, 2018
19.80
19.80
19.15
19.30
55,892
-0.50(-2.53%)
Jan 17, 2018
19.70
19.80
19.40
19.80
113,599
+0.10(+0.51%)
Jan 16, 2018
19.80
19.80
19.35
19.70
83,748
+0.15(+0.77%)
Jan 12, 2018
19.55
19.55
19.55
0
-0.15(-0.76%)
Jan 11, 2018
19.75
19.80
19.50
19.70
39,363
-0.10(-0.51%)
Jan 10, 2018
19.50
19.75
19.50
19.80
45,818
+0.35(+1.80%)
Jan 09, 2018
19.40
19.70
19.15
19.45
50,445
+0.15(+0.78%)
Jan 08, 2018
19.20
19.45
18.97
19.30
37,757
+0.10(+0.52%)
Jan 05, 2018
19.05
19.25
18.91
19.20
37,756
+0.15(+0.79%)
Jan 04, 2018
19.00
19.15
18.75
19.05
44,082
+0.10(+0.53%)
Jan 03, 2018
19.25
19.45
18.80
18.95
61,469
-0.40(-2.07%)
Jan 02, 2018
19.20
19.45
19.15
19.35
55,139
+0.15(+0.78%)
Dec 29, 2017
19.20
19.20
19.20
0
+0.10(+0.52%)
Dec 28, 2017
18.85
19.15
18.80
19.10
37,916
+0.30(+1.60%)
Dec 27, 2017
18.95
19.00
18.70
18.80
29,320
-0.10(-0.53%)
Dec 26, 2017
18.80
19.00
18.50
18.90
52,864
+0.15(+0.80%)
Dec 22, 2017
19.05
19.05
18.60
18.75
38,546
-0.35(-1.83%)
Dec 21, 2017
19.50
19.55
18.85
19.10
73,382
-0.35(-1.80%)
Dec 20, 2017
19.40
19.65
19.35
19.45
49,740
+0.05(+0.26%)
Dec 19, 2017
19.30
19.55
19.05
19.40
72,631
+0.05(+0.26%)
Dec 18, 2017
19.40
19.60
19.23
19.35
72,566
+0.15(+0.78%)
Dec 15, 2017
19.00
19.55
18.85
19.20
110,535
+0.20(+1.05%)
Dec 14, 2017
18.95
19.65
18.45
19.00
86,632
+0.00(+0.00%)
Dec 13, 2017
18.40
19.05
18.40
19.00
81,827
+0.60(+3.26%)
Dec 12, 2017
18.55
18.55
18.30
18.40
30,805
-0.10(-0.54%)
Dec 11, 2017
18.40
18.65
18.30
18.50
51,217
+0.20(+1.09%)
Dec 08, 2017
18.60
18.60
18.20
18.30
61,814
-0.30(-1.61%)
Dec 07, 2017
18.85
18.85
18.35
18.60
39,977
-0.30(-1.59%)
Dec 06, 2017
19.40
19.45
18.75
18.90
46,835
-0.65(-3.32%)
Dec 05, 2017
19.60
19.75
19.35
19.55
32,093
-0.10(-0.51%)
Dec 04, 2017
19.80
19.80
19.80
19.65
50,288
+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
.