BREW - Craft Brew Alliance, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201718.7519.1518.7019.0019.0086,200
Oct 13, 201718.5018.9018.4518.8018.8075,500
Oct 12, 201718.1518.5518.1518.4018.4045,000
Oct 11, 201718.2518.3118.0918.2018.2043,400
Oct 10, 201718.0518.4017.8518.2518.2559,100
Oct 09, 201718.2018.4517.9017.9517.9546,400
Oct 06, 201718.2018.4017.9018.2018.2036,900
Oct 05, 201718.6518.6518.0018.2518.2561,500
Oct 04, 201718.9018.9518.5018.5018.5081,500
Oct 03, 201717.9518.9517.7018.8518.85135,100
Oct 02, 201717.5017.8517.5017.8017.8043,600
Sep 29, 201717.9517.9517.5017.5517.5549,100
Sep 28, 201717.8018.0017.6517.9017.9047,700
Sep 27, 201717.4517.9517.3017.8017.80145,600
Sep 26, 201717.1517.4517.1517.4017.4072,000
Sep 25, 201717.4017.6017.0017.1517.1574,000
Sep 22, 201716.9517.3816.9517.3517.3546,700
Sep 21, 201716.9517.0516.7516.9016.9051,900
Sep 20, 201717.1517.1516.7216.9516.9587,600
Sep 19, 201717.4517.4517.0517.1017.1059,300
Sep 18, 201717.2517.6016.8517.3517.35139,200
Sep 15, 201717.3517.4017.2017.3017.3078,000
Sep 14, 201717.2517.3517.1317.3017.3057,300
Sep 13, 201717.2017.7017.1017.3017.3086,200
Sep 12, 201717.1517.3017.0517.2017.20106,600
Sep 11, 201717.3517.3517.1017.1517.1593,300
Sep 08, 201717.2017.2517.1117.2017.2071,500
Sep 07, 201717.3017.4517.0517.2017.20171,500
Sep 06, 201717.5017.5517.1517.2517.25100,200
Sep 05, 201717.7017.9517.4017.4517.4579,400
Sep 01, 201717.4017.7017.2017.7017.7097,600
Aug 31, 201717.9517.9517.3017.4017.40113,200
Aug 30, 201717.7517.9517.0517.9017.90115,700
Aug 29, 201717.4517.8817.4517.8017.8095,300
Aug 28, 201718.0518.0517.0017.5017.50204,400
Aug 25, 201718.4018.4017.9017.9517.9564,600
Aug 24, 201718.7518.7518.0818.2518.2566,200
Aug 23, 201718.4518.9018.4518.6518.65106,700
Aug 22, 201718.3518.6518.3518.6018.6079,900
Aug 21, 201718.7518.7518.1518.3018.3097,000
Aug 18, 201718.1018.8018.1018.6518.65119,100
Aug 17, 201718.8019.0018.2518.3018.30128,300
Aug 16, 201718.4519.2018.4518.9018.90151,200
Aug 15, 201718.7519.2018.4518.5018.50168,500
Aug 14, 201718.5518.8018.5018.7518.75103,800
Aug 11, 201718.0518.6518.0518.4518.45135,100
Aug 10, 201717.9518.4017.9018.0518.05186,400
Aug 09, 201718.0518.1017.8518.0018.0077,500
Aug 08, 201718.0018.5017.9518.2018.20127,600
Aug 07, 201717.7018.4517.6518.1018.10130,900
Aug 04, 201717.4018.1017.4017.7517.75200,800
Aug 03, 201716.9018.2016.9017.3017.30259,800
Aug 02, 201716.7517.2016.5517.0517.05161,700
Aug 01, 201717.5517.9816.7016.7516.75162,700
Jul 31, 201718.5518.5517.4017.5017.50210,900
Jul 28, 201718.5518.9018.2518.6018.60104,700
Jul 27, 201718.5518.8518.4018.6518.65182,000
Jul 26, 201718.5018.7618.3518.4018.40115,500
Jul 25, 201718.4018.4618.2018.4018.40160,500
Jul 24, 201718.4518.4518.0018.3018.30138,000
Jul 21, 201718.3018.5017.8018.4518.45186,800
Jul 20, 201717.7018.3517.7018.1518.15295,800
Jul 19, 201717.5017.8517.4017.7017.70185,100
Jul 18, 201717.5017.6017.3817.5017.5064,900
Jul 17, 201717.5017.6017.4517.5517.5576,900
Jul 14, 201717.4517.7017.4017.5517.5552,900
Jul 13, 201717.4017.6017.2017.5017.5080,600
Jul 12, 201717.2517.6017.2017.4017.4066,000
Jul 11, 201716.8017.2016.5017.1517.1568,700
Jul 10, 201717.1517.2016.8316.8516.8559,600
Jul 07, 201717.3017.3017.0517.2017.2054,900
Jul 06, 201717.3517.5017.2017.2017.2063,700
Jul 05, 201717.8017.8017.0817.5017.50218,000
Jul 03, 201717.0017.8017.0017.7517.75118,400
Jun 30, 201717.0017.4516.8016.8516.85155,300
Jun 29, 201717.5017.9516.8517.0017.00147,400
Jun 28, 201717.0017.6716.8017.4517.45117,900
Jun 27, 201717.2017.2516.8516.9016.9046,900
Jun 26, 201716.6017.4516.6017.2017.20148,700
Jun 23, 201716.6516.9016.5516.5516.55375,600
Jun 22, 201716.6516.9016.5016.7016.7044,600
Jun 21, 201716.6516.9516.5116.6516.6556,500
Jun 20, 201717.1517.3016.5516.6516.6590,000
Jun 19, 201716.7017.2516.5517.2017.20119,600
Jun 16, 201716.8016.9216.5016.6516.6577,100
Jun 15, 201716.6017.0016.5816.9016.9056,800
Jun 14, 201716.8516.8516.5116.7516.7546,400
Jun 13, 201717.2017.2016.7016.8016.8080,900
Jun 12, 201716.9017.1016.8517.1017.1076,200
Jun 09, 201716.7517.2016.5016.8516.85127,500
Jun 08, 201716.7516.9516.4016.7016.70104,500
Jun 07, 201717.1517.2516.6516.7516.75121,300
Jun 06, 201717.0017.4516.9017.1517.15106,600
Jun 05, 201717.4017.4316.8617.1517.1584,600
Jun 02, 201717.4517.7017.3017.3517.35125,400
Jun 01, 201716.8017.7016.6617.4517.45232,300
May 31, 201716.7016.9016.6016.7016.7085,500
May 30, 201716.7516.8516.4016.6516.6588,500
May 26, 201715.9017.1015.8016.8516.85256,400
May 25, 201715.9516.1015.8315.9515.9579,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...