Quantcast

Craft Brew Alliance, Inc Common Stock Historical Stock Prices

BREW 
$13.79
*  
0.12
0.86%
Get BREW Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading BREW now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.90 13.98 13.72 13.79 30,631
04/22/2019 13.9 13.98 13.72 13.79 30,631
04/18/2019 13.87 14.06 13.65 13.91 87,220
04/17/2019 14.26 14.26 13.67 13.86 84,644
04/16/2019 14.25 14.32 14.02 14.2 45,560
04/15/2019 14.32 14.35 14 14.09 51,867
04/12/2019 14.57 14.58 14.25 14.29 57,343
04/11/2019 14.7 14.79 14.44 14.52 51,241
04/10/2019 14.42 14.72 14.35 14.69 73,243
04/09/2019 14.27 14.45 14.13 14.39 137,210
04/08/2019 14.35 14.4 14.02 14.31 86,833
04/05/2019 14.11 14.43 14.05 14.33 235,701
04/04/2019 13.53 14.12 13.53 14.05 331,038
04/03/2019 13.81 13.81 13.42 13.51 111,979
04/02/2019 13.93 14.0315 13.74 13.75 90,864
04/01/2019 14.16 14.24 13.67 13.92 171,873
03/29/2019 14.38 14.53 13.85 13.98 246,917
03/28/2019 14.59 14.66 14.26 14.31 102,255
03/27/2019 14.79 14.85 14.44 14.58 94,818
03/26/2019 14.86 15.13 14.78 14.81 71,556
03/25/2019 14.72 15.07 14.72 14.84 100,964
03/22/2019 15.15 15.23 14.72 14.73 113,894
03/21/2019 15.23 15.49 15.19 15.23 52,453
03/20/2019 15.42 15.54 15.15 15.31 45,547
03/19/2019 15.61 15.7 15.409 15.45 58,857
03/18/2019 15.27 15.73 15.22 15.61 88,264
03/15/2019 15.27 15.68 15.2425 15.44 121,772
03/14/2019 15.9 15.9 15.19 15.21 88,853
03/13/2019 14.8 15.96 14.8 15.58 109,264
03/12/2019 15 15.03 14.6 14.82 105,553
03/11/2019 15.16 15.1889 14.7307 15.03 100,685
03/08/2019 15.47 15.77 15.1 15.18 83,667
03/07/2019 15.8 16.68 15.48 15.58 163,018
03/06/2019 17.15 17.21 16.8235 16.9 61,166
03/05/2019 17.05 17.4 16.91 17.08 43,819
03/04/2019 17.04 17.22 16.84 17.09 64,522
03/01/2019 17.06 17.11 16.84 17 34,149
02/28/2019 16.83 17.1928 16.77 17.05 40,114
02/27/2019 16.68 16.97 16.62 16.82 45,479
02/26/2019 16.73 16.9198 16.585 16.69 48,254
02/25/2019 17.02 17.17 16.7377 16.76 41,289
02/22/2019 17.19 17.19 16.6149 16.97 33,232
02/21/2019 16.74 17.19 16.6957 17.18 33,688
02/20/2019 17.13 17.3099 16.67 16.75 88,569
02/19/2019 16.68 17.14 16.565 17.14 90,848
02/15/2019 16.36 16.78 16.25 16.66 49,823
02/14/2019 16.3 16.415 16.23 16.28 44,293
02/13/2019 16.57 16.63 16.33 16.4 60,817
02/12/2019 16.32 16.71 16.32 16.55 43,403
02/11/2019 15.89 16.28 15.89 16.27 67,418
02/08/2019 15.86 16 15.7539 15.85 84,123
02/07/2019 16.16 16.25 15.8 15.85 74,023
02/06/2019 16.34 16.43 16.1 16.27 31,997
02/05/2019 16.39 16.53 16.15 16.33 36,148
02/04/2019 16.49 16.6 16.24 16.39 41,428
02/01/2019 16.43 16.495 16.205 16.41 28,824
01/31/2019 16.34 16.49 16.32 16.46 40,806
01/30/2019 16.2 16.49 16.125 16.36 41,835
01/29/2019 16.09 16.2 15.9927 16.11 47,423
01/28/2019 16.36 16.41 15.94 16.15 45,468
01/25/2019 16.19 16.4273 16.08 16.37 45,612
01/24/2019 16.2 16.21 15.83 16.16 41,569
01/23/2019 16 16.27 15.97 16.25 49,914
01/22/2019 15.87 16 15.37 15.96 54,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio