Craft Brew Alliance Inc historical prices

   Watch this stock

Historical chart

    17.46 
    15.02 
    12.58 
 Jun 2, 2014 May 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 29, 2015 10.78 10.87 10.60 10.76 35,460
May 28, 2015 10.75 10.78 10.74 10.76 606
May 27, 2015 10.56 10.85 10.53 10.82 35,753
May 26, 2015 10.59 10.75 10.34 10.58 1,984
May 22, 2015 10.74 10.86 10.46 10.65 1,731
May 21, 2015 10.85 10.90 10.57 10.70 42,610
May 20, 2015 10.39 10.82 10.37 10.81 55,001
May 19, 2015 10.29 10.46 10.13 10.41 79,307
May 18, 2015 10.16 10.44 10.10 10.25 77,147
May 15, 2015 10.33 10.50 10.12 10.15 64,195
May 14, 2015 10.18 10.42 10.18 10.31 69,728
May 13, 2015 10.65 10.79 10.12 10.18 84,854
May 12, 2015 10.20 10.61 9.95 10.55 178,555
May 11, 2015 10.88 10.88 10.36 10.37 148,353
May 8, 2015 10.90 10.99 10.73 10.87 3,384
May 7, 2015 12.05 12.05 10.70 10.72 29,575
May 6, 2015 12.99 13.25 12.88 13.20 814
May 5, 2015 13.02 13.04 12.85 12.96 1,312
May 4, 2015 13.08 13.21 13.00 13.08 1,360
May 1, 2015 13.18 13.43 13.02 13.03 5,077
Apr 30, 2015 13.76 13.93 13.15 13.15 58,001
Apr 29, 2015 14.11 14.11 13.70 13.86 34,571
Apr 28, 2015 13.61 14.23 13.61 14.15 30,896
Apr 27, 2015 13.80 13.80 13.56 13.67 4,192
Apr 24, 2015 13.76 13.89 13.72 13.78 28,045
Apr 23, 2015 13.57 13.86 13.57 13.73 25,777
Apr 22, 2015 13.47 13.80 13.39 13.67 21,918
Apr 21, 2015 13.49 13.64 13.49 13.59 827
Apr 20, 2015 13.51 13.54 13.32 13.42 26,249
Apr 17, 2015 13.56 13.56 13.36 13.36 35,787