Craft Brew Alliance, Inc. Historical Stock Prices

BREW 
$14
*  
0.21
1.52%
Get BREW Alerts
*Delayed - data as of Dec. 26, 2014 13:43 ET  -  Find a broker to begin trading BREW now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    BREW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
13:43  13.88  14.07  13.5239  14 9,492
12/24/2014 13.99 13.99 13.74 13.79 13,518
12/23/2014 14.13 14.2 13.67 13.78 38,983
12/22/2014 14.01 14.228 14 14.07 29,609
12/19/2014 14.33 14.33 13.85 14 71,084
12/18/2014 13.94 14.48 13.815 14.41 103,754
12/17/2014 13.36 13.87 13.335 13.81 93,632
12/16/2014 13.08 13.61 13.07 13.3 54,135
12/15/2014 13.39 13.46 13.09 13.17 53,712
12/12/2014 13.38 13.6 13.35 13.37 35,398
12/11/2014 13.27 13.64 13.2378 13.54 50,799
12/10/2014 13.65 13.65 13.06 13.16 61,267
12/09/2014 13.05 13.7 13.05 13.66 54,060
12/08/2014 13.26 13.6 13.085 13.2 57,994
12/05/2014 13.03 13.526 12.99 13.4 32,558
12/04/2014 13.27 13.27 12.88 13.08 54,501
12/03/2014 13.41 13.688 13.14 13.25 109,888
12/02/2014 13.3 13.48 13.2 13.37 58,023
12/01/2014 13.55 13.62 13.2 13.25 63,275
11/28/2014 13.66 13.84 13.45 13.54 20,611
11/26/2014 13.37 13.76 13.34 13.71 91,330
11/25/2014 13.43 13.64 13.31 13.45 62,926
11/24/2014 13.6 13.6 13.2 13.54 65,406
11/21/2014 13.75 13.77 13.54 13.58 57,280
11/20/2014 13.64 13.79 13.54 13.54 59,891
11/19/2014 13.76 13.86 13.61 13.71 82,476
11/18/2014 13.82 14.02 13.77 13.79 81,672
11/17/2014 13.81 14 13.71 13.85 60,760
11/14/2014 13.73 14.09 13.7 13.81 59,792
11/13/2014 13.67 13.74 13.57 13.72 89,118
11/12/2014 13.62 13.75 13.505 13.64 87,153
11/11/2014 13.85 13.9 13.56 13.68 70,426
11/10/2014 13.56 13.87 13.56 13.83 67,088
11/07/2014 13.46 13.6 13.105 13.59 113,099
11/06/2014 14.12 14.51 13.12 13.4 218,461
11/05/2014 14.45 14.74 14.24 14.6 118,039
11/04/2014 14.06 14.72 14.06 14.46 87,677
11/03/2014 13.87 14.45 13.7912 14.18 84,878
10/31/2014 14.44 14.78 13.85 13.88 136,347
10/30/2014 15.39 15.5 13.94 14.71 203,554
10/29/2014 16.49 16.77 15.36 15.76 251,593
10/28/2014 16.53 17.21 16.48 17.16 111,053
10/27/2014 16.84 16.93 16.1627 16.41 89,777
10/24/2014 16.68 16.94 16.5491 16.89 37,014
10/23/2014 16.59 16.96 16.46 16.68 64,997
10/22/2014 16.95 16.95 16.35 16.75 56,537
10/21/2014 16.99 17.1 16.8052 16.95 60,113
10/20/2014 16.7 17 16.7 16.95 66,514
10/17/2014 17.32 17.32 16.33 16.72 115,626
10/16/2014 16.92 17.41 16.522 17.09 72,155
10/15/2014 17.19 17.39 16.11 17.1 240,564
10/14/2014 17.52 17.889 17.18 17.47 226,778
10/13/2014 16.57 17.77 16.2716 17.46 290,298
10/10/2014 16.02 16.75 15.2165 16.71 230,687
10/09/2014 15.66 16.2099 14.95 16.15 195,346
10/08/2014 15.12 15.9199 14.75 15.76 215,100
10/07/2014 14.85 15.3 14.53 15.16 114,941
10/06/2014 15.17 15.17 14.51 14.86 100,391
10/03/2014 14.63 15.3 14.6 15.06 196,074
10/02/2014 13.76 14.675 13.56 14.63 105,332
10/01/2014 14.33 14.65 13.76 13.8 111,113
09/30/2014 14.1 15.33 14.1 14.4 216,929
09/29/2014 13.3 14.12 13.3 14.11 119,140
09/26/2014 13.05 13.5 13.05 13.38 27,924
09/25/2014 13.19 13.3 12.95 13.05 72,086
09/24/2014 13.12 13.305 13.06 13.25 48,081
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?