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 (%)
Apr 30, 2018
19.30
19.55
19.25
19.30
41,568
+0.10(+0.52%)
Apr 27, 2018
19.10
19.40
18.98
19.20
60,669
+0.10(+0.52%)
Apr 26, 2018
18.90
19.45
18.90
19.10
73,854
+0.25(+1.33%)
Apr 25, 2018
19.15
19.20
18.80
18.85
50,699
-0.30(-1.57%)
Apr 24, 2018
19.25
19.45
19.05
19.15
55,391
-0.10(-0.52%)
Apr 23, 2018
19.50
19.50
19.07
19.25
47,539
-0.20(-1.03%)
Apr 20, 2018
19.60
19.75
19.40
19.45
54,769
-0.20(-1.02%)
Apr 19, 2018
19.90
19.99
19.55
19.65
72,895
-0.25(-1.26%)
Apr 18, 2018
20.25
20.39
19.85
19.90
74,307
-0.35(-1.73%)
Apr 17, 2018
20.05
20.35
19.85
20.25
214,211
+0.30(+1.50%)
Apr 16, 2018
19.95
20.10
19.85
19.95
91,537
+0.15(+0.76%)
Apr 13, 2018
19.70
20.20
19.55
19.80
116,595
+0.20(+1.02%)
Apr 12, 2018
19.80
20.05
19.60
19.60
91,664
-0.15(-0.76%)
Apr 11, 2018
19.50
19.95
19.40
19.75
95,112
+0.00(+0.00%)
Apr 10, 2018
20.00
20.05
19.65
19.75
84,729
+0.05(+0.25%)
Apr 09, 2018
19.75
19.90
19.60
19.70
110,520
+0.05(+0.25%)
Apr 06, 2018
20.00
20.15
19.45
19.65
139,437
-0.35(-1.75%)
Apr 05, 2018
18.90
20.25
18.70
20.00
366,053
+1.15(+6.10%)
Apr 04, 2018
18.35
19.05
18.35
18.85
53,068
+0.25(+1.34%)
Apr 03, 2018
18.40
18.75
18.05
18.60
51,051
+0.35(+1.92%)
Apr 02, 2018
18.55
18.65
18.15
18.25
62,876
-0.35(-1.88%)
Mar 29, 2018
18.60
18.60
18.60
0
+0.00(+0.00%)
Mar 28, 2018
18.45
18.80
18.45
18.60
94,421
+0.20(+1.09%)
Mar 27, 2018
18.60
18.90
18.35
18.40
61,070
-0.10(-0.54%)
Mar 26, 2018
18.50
18.60
18.15
18.50
46,538
+0.15(+0.82%)
Mar 23, 2018
18.40
18.75
18.25
18.35
50,704
-0.05(-0.27%)
Mar 22, 2018
18.50
18.85
18.16
18.40
72,134
-0.30(-1.60%)
Mar 21, 2018
18.65
18.98
18.57
18.70
77,783
+0.05(+0.27%)
Mar 20, 2018
18.60
18.80
18.55
18.65
69,404
+0.00(+0.00%)
Mar 19, 2018
18.75
18.95
18.50
18.65
51,577
-0.10(-0.53%)
Mar 16, 2018
18.85
19.00
18.75
18.75
96,056
-0.15(-0.79%)
Mar 15, 2018
18.90
19.00
18.70
18.90
61,708
+0.05(+0.27%)
Mar 14, 2018
18.95
19.05
18.65
18.85
37,600
-0.05(-0.26%)
Mar 13, 2018
18.98
19.10
18.85
18.90
76,857
+0.00(+0.00%)
Mar 12, 2018
19.25
19.25
18.70
18.90
72,879
-0.35(-1.82%)
Mar 09, 2018
18.50
19.35
18.20
19.25
64,640
+0.85(+4.62%)
Mar 08, 2018
19.10
19.10
17.75
18.40
109,844
-0.65(-3.41%)
Mar 07, 2018
18.45
19.10
18.45
19.05
64,096
+0.40(+2.14%)
Mar 06, 2018
18.45
18.75
18.15
18.65
37,611
+0.25(+1.36%)
Mar 05, 2018
18.10
18.55
18.00
18.40
41,181
+0.30(+1.66%)
Mar 02, 2018
17.80
18.20
17.80
18.10
71,493
+0.20(+1.12%)
Mar 01, 2018
17.85
18.07
17.65
17.90
61,893
+0.05(+0.28%)
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%)
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
.