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, 2019
13.94
14.20
13.87
14.11
101,031
+0.16(+1.15%)
Apr 29, 2019
13.77
14.00
13.73
13.95
95,954
+0.19(+1.38%)
Apr 26, 2019
13.46
13.81
13.40
13.76
85,100
+0.27(+2.00%)
Apr 25, 2019
13.50
13.58
13.15
13.49
82,349
-0.02(-0.15%)
Apr 24, 2019
13.60
13.83
13.47
13.51
72,966
-0.09(-0.66%)
Apr 23, 2019
13.79
13.89
13.52
13.60
128,326
-0.19(-1.38%)
Apr 22, 2019
13.90
13.98
13.72
13.79
30,631
-0.12(-0.86%)
Apr 18, 2019
13.87
14.06
13.65
13.91
87,200
+0.05(+0.36%)
Apr 17, 2019
14.26
14.26
13.67
13.86
84,656
-0.34(-2.39%)
Apr 16, 2019
14.25
14.32
14.02
14.20
45,560
+0.11(+0.78%)
Apr 15, 2019
14.32
14.35
14.00
14.09
51,867
-0.20(-1.40%)
Apr 12, 2019
14.57
14.58
14.25
14.29
57,300
-0.23(-1.58%)
Apr 11, 2019
14.70
14.79
14.44
14.52
51,241
-0.17(-1.16%)
Apr 10, 2019
14.42
14.72
14.35
14.69
73,243
+0.30(+2.08%)
Apr 09, 2019
14.27
14.45
14.13
14.39
137,210
+0.08(+0.56%)
Apr 08, 2019
14.35
14.40
14.02
14.31
86,836
-0.02(-0.14%)
Apr 05, 2019
14.11
14.43
14.05
14.33
235,700
+0.28(+1.99%)
Apr 04, 2019
13.53
14.12
13.53
14.05
331,046
+0.54(+4.00%)
Apr 03, 2019
13.81
13.81
13.42
13.51
111,979
-0.24(-1.75%)
Apr 02, 2019
13.93
14.03
13.74
13.75
90,864
-0.17(-1.22%)
Apr 01, 2019
14.16
14.24
13.67
13.92
216,795
-0.06(-0.43%)
Mar 29, 2019
14.38
14.53
13.85
13.98
246,900
-0.33(-2.31%)
Mar 28, 2019
14.59
14.66
14.26
14.31
102,255
-0.27(-1.85%)
Mar 27, 2019
14.79
14.85
14.44
14.58
94,818
-0.23(-1.55%)
Mar 26, 2019
14.86
15.13
14.78
14.81
71,556
-0.03(-0.20%)
Mar 25, 2019
14.72
15.07
14.72
14.84
100,964
+0.11(+0.75%)
Mar 22, 2019
15.15
15.23
14.72
14.73
113,800
-0.50(-3.28%)
Mar 21, 2019
15.23
15.49
15.19
15.23
52,453
-0.08(-0.52%)
Mar 20, 2019
15.42
15.54
15.15
15.31
45,648
-0.14(-0.91%)
Mar 19, 2019
15.61
15.70
15.41
15.45
58,857
-0.16(-1.02%)
Mar 18, 2019
15.27
15.73
15.22
15.61
88,264
+0.17(+1.10%)
Mar 15, 2019
15.27
15.68
15.24
15.44
121,700
+0.23(+1.51%)
Mar 14, 2019
15.90
15.90
15.19
15.21
89,154
-0.37(-2.37%)
Mar 13, 2019
14.80
15.96
14.80
15.58
109,264
+0.76(+5.13%)
Mar 12, 2019
15.00
15.03
14.60
14.82
105,553
-0.21(-1.40%)
Mar 11, 2019
15.16
15.19
14.73
15.03
100,685
-0.15(-0.99%)
Mar 08, 2019
15.47
15.77
15.10
15.18
83,600
-0.40(-2.57%)
Mar 07, 2019
15.80
16.68
15.48
15.58
163,018
-1.32(-7.81%)
Mar 06, 2019
17.15
17.21
16.82
16.90
61,911
-0.18(-1.05%)
Mar 05, 2019
17.05
17.40
16.91
17.08
43,819
-0.01(-0.06%)
Mar 04, 2019
17.04
17.22
16.84
17.09
64,522
+0.09(+0.53%)
Mar 01, 2019
17.06
17.11
16.84
17.00
34,100
-0.05(-0.29%)
Feb 28, 2019
16.83
17.19
16.77
17.05
40,114
+0.23(+1.37%)
Feb 27, 2019
16.68
16.97
16.62
16.82
45,479
+0.13(+0.78%)
Feb 26, 2019
16.73
16.92
16.59
16.69
48,254
-0.07(-0.42%)
Feb 25, 2019
17.02
17.17
16.74
16.76
41,289
-0.21(-1.24%)
Feb 22, 2019
17.19
17.19
16.61
16.97
33,200
-0.21(-1.22%)
Feb 21, 2019
16.74
17.19
16.70
17.18
33,688
+0.43(+2.57%)
Feb 20, 2019
17.13
17.31
16.67
16.75
88,569
-0.39(-2.28%)
Feb 19, 2019
16.68
17.14
16.57
17.14
90,848
+0.48(+2.88%)
Feb 15, 2019
16.36
16.78
16.25
16.66
49,800
+0.38(+2.33%)
Feb 14, 2019
16.30
16.41
16.23
16.28
44,293
-0.12(-0.73%)
Feb 13, 2019
16.57
16.63
16.33
16.40
60,817
-0.15(-0.91%)
Feb 12, 2019
16.32
16.71
16.32
16.55
43,403
+0.28(+1.72%)
Feb 11, 2019
15.89
16.28
15.89
16.27
67,423
+0.42(+2.65%)
Feb 08, 2019
15.86
16.00
15.75
15.85
84,100
+0.00(+0.00%)
Feb 07, 2019
16.16
16.25
15.80
15.85
74,023
-0.42(-2.58%)
Feb 06, 2019
16.34
16.43
16.10
16.27
31,997
-0.06(-0.37%)
Feb 05, 2019
16.39
16.53
16.15
16.33
36,148
-0.06(-0.37%)
Feb 04, 2019
16.49
16.60
16.24
16.39
41,428
-0.02(-0.12%)
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
.