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 (%)
Sep 28, 2018
16.15
16.40
15.76
16.35
98,600
+0.20(+1.24%)
Sep 27, 2018
16.25
16.40
15.90
16.15
284,688
-0.15(-0.92%)
Sep 26, 2018
16.75
16.75
16.20
16.30
160,358
-0.45(-2.69%)
Sep 25, 2018
16.95
17.10
16.75
16.75
51,203
-0.20(-1.18%)
Sep 24, 2018
17.50
17.50
16.80
16.95
82,940
-0.60(-3.42%)
Sep 21, 2018
16.85
17.61
16.85
17.55
122,800
+0.60(+3.54%)
Sep 20, 2018
17.20
17.25
16.65
16.95
138,860
-0.20(-1.17%)
Sep 19, 2018
17.35
17.39
17.05
17.15
57,873
-0.20(-1.15%)
Sep 18, 2018
17.55
17.75
17.25
17.35
53,551
-0.20(-1.14%)
Sep 17, 2018
17.75
17.85
17.45
17.55
65,542
-0.20(-1.13%)
Sep 14, 2018
18.05
18.12
17.75
17.75
52,100
-0.25(-1.39%)
Sep 13, 2018
18.15
18.30
17.90
18.00
54,673
-0.15(-0.83%)
Sep 12, 2018
18.35
18.50
18.00
18.15
60,796
-0.20(-1.09%)
Sep 11, 2018
18.35
18.50
18.00
18.35
58,441
+0.05(+0.27%)
Sep 10, 2018
18.60
18.75
18.20
18.30
54,553
-0.35(-1.88%)
Sep 07, 2018
18.65
18.95
18.45
18.65
75,400
+0.00(+0.00%)
Sep 06, 2018
18.60
18.75
18.40
18.65
49,440
+0.05(+0.27%)
Sep 05, 2018
18.70
18.75
18.30
18.60
92,022
-0.10(-0.53%)
Sep 04, 2018
19.00
19.05
18.60
18.70
64,623
-0.25(-1.32%)
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%)
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
.