Craft Brew Alliance, Inc. Historical Stock Prices

BREW 
$14.815
*  
0.125
 negative 
0.84%
Get BREW Alerts
*Delayed - data as of Apr. 23, 2014 14:20 ET 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
14:20  14.85  14.95  14.63  14.815 29,939
04/22/2014 14.5 15.355 14.5 14.94 58,660
04/21/2014 14.5 14.61 14.3001 14.5 23,859
04/17/2014 14.48 14.6 14.41 14.5 64,868
04/16/2014 14.46 14.51 14.33 14.48 46,230
04/15/2014 14.2 14.6074 13.82 14.3 58,065
04/14/2014 14.37 14.52 14 14.19 53,275
04/11/2014 14.14 14.39 14.12 14.25 53,362
04/10/2014 14.41 14.42 14.1001 14.29 93,016
04/09/2014 14.34 14.41 14.15 14.41 108,025
04/08/2014 14.71 14.75 14.309 14.34 39,312
04/07/2014 14.64 14.9658 14.5 14.64 59,917
04/04/2014 15.2 15.2 14.68 14.8 88,198
04/03/2014 15.25 15.25 14.91 15.06 52,116
04/02/2014 15.6 15.6 15.2 15.29 19,665
04/01/2014 15.19 15.73 15.19 15.6 43,057
03/31/2014 15 15.3765 14.9 15.27 71,787
03/28/2014 15.25 15.36 14.86 14.93 53,878
03/27/2014 15.23 15.6799 14.9861 15.21 41,764
03/26/2014 15.82 15.82 15.08 15.27 41,405
03/25/2014 15.51 15.729 15.42 15.68 59,831
03/24/2014 15.62 15.62 15.25 15.51 61,251
03/21/2014 15.86 15.99 15.501 15.59 43,794
03/20/2014 15.8 16 15.6027 15.8 36,408
03/19/2014 15.9 16 15.8 15.81 47,868
03/18/2014 15.53 16 15.4642 15.89 44,159
03/17/2014 15.44 15.75 15.36 15.52 37,089
03/14/2014 15.07 15.4404 15.039 15.36 41,343
03/13/2014 15.16 15.5729 14.86 15.07 68,576
03/12/2014 15.01 15.58 15 15.05 65,015
03/11/2014 15.65 15.75 15.17 15.36 54,930
03/10/2014 15.9 15.9 15.55 15.68 59,088
03/07/2014 16.75 16.75 15.6 15.97 117,937
03/06/2014 16.76 16.76 16.59 16.73 43,900
03/05/2014 16.73 16.96 16.5601 16.78 59,924
03/04/2014 16.71 16.96 16.55 16.76 136,733
03/03/2014 16.25 16.79 15.96 16.47 128,072
02/28/2014 16.63 16.79 16.1 16.33 43,096
02/27/2014 16.1 16.86 16.08 16.58 53,843
02/26/2014 16.09 16.38 15.84 16.1 34,387
02/25/2014 16 16.34 15.9 16.03 43,927
02/24/2014 16.1 16.31 15.99 16.17 50,423
02/21/2014 15.95 16.2399 15.5165 16.02 50,301
02/20/2014 15.51 15.96 15.5 15.84 29,566
02/19/2014 15.76 15.76 15.36 15.41 47,052
02/18/2014 15.85 15.99 15.68 15.86 32,166
02/14/2014 15.79 15.92 15.3 15.73 52,447
02/13/2014 15.27 16 15.27 15.72 69,065
02/12/2014 15.35 16 15.27 15.4 47,537
02/11/2014 14.39 15.37 14.39 15.26 59,884
02/10/2014 14.64 14.8652 14.1401 14.4 55,080
02/07/2014 14.04 14.72 14.04 14.54 87,299
02/06/2014 14 14.5799 13.9896 14.03 124,310
02/05/2014 14.28 14.35 13.85 13.99 52,515
02/04/2014 14.32 14.47 14.1 14.41 64,212
02/03/2014 15.13 15.4 14.09 14.16 98,138
01/31/2014 15.5 15.52 14.75 15.12 156,525
01/30/2014 16.2 16.25 15.7 15.73 80,249
01/29/2014 17.1 17.27 16 16.05 103,153
01/28/2014 17.01 17.36 16.94 17.21 46,712
01/27/2014 17.2 17.25 16.98 17.08 92,657
01/24/2014 17.6 17.9612 17.02 17.21 94,835
01/23/2014 17 17.97 16.8077 17.77 135,576
01/22/2014 17.23 17.35 17.08 17.35 42,098
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 your brokers before you trade


Want to trade FX?