Craft Brew Alliance Inc historical prices

   Watch this stock

Historical chart

    17.46 
    14.01 
    10.55 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 7.50 8.06 7.57 7.97 2,603
Aug 27, 2015 7.49 7.69 7.33 7.56 52,808
Aug 26, 2015 7.26 7.50 7.23 7.35 1,746
Aug 25, 2015 7.45 7.45 7.00 7.10 2,200
Aug 24, 2015 7.40 7.45 7.04 7.15 101,703
Aug 21, 2015 7.47 7.47 7.25 7.30 2,430
Aug 20, 2015 8.00 8.00 7.68 7.69 57,176
Aug 19, 2015 8.13 8.13 7.94 7.94 1,528
Aug 18, 2015 8.17 8.25 8.17 8.18 1,392
Aug 17, 2015 8.30 8.45 8.15 8.17 72,463
Aug 14, 2015 8.36 8.36 8.29 8.29 1,083
Aug 13, 2015 8.30 8.39 8.21 8.22 39,062
Aug 12, 2015 8.49 8.49 8.24 8.29 81,318
Aug 11, 2015 8.54 8.80 8.40 8.50 2,226
Aug 10, 2015 9.02 9.02 8.56 8.61 5,876
Aug 7, 2015 8.84 9.09 8.76 8.89 4,426
Aug 6, 2015 9.76 9.87 8.51 8.82 19,418
Aug 5, 2015 10.29 10.97 10.28 10.88 46,343
Aug 4, 2015 10.31 10.43 10.05 10.20 35,486
Aug 3, 2015 10.26 10.55 10.15 10.23 1,649
Jul 31, 2015 10.41 10.67 10.28 10.33 36,404
Jul 30, 2015 10.33 10.39 10.11 10.36 2,038
Jul 29, 2015 10.36 10.43 10.23 10.40 1,383
Jul 28, 2015 10.14 10.28 9.90 10.26 2,729
Jul 27, 2015 9.87 10.23 9.87 10.21 1,489
Jul 24, 2015 10.30 10.21 9.87 10.05 66,046
Jul 23, 2015 11.00 11.00 10.32 10.35 27,083
Jul 22, 2015 11.12 11.25 10.90 10.96 183,653
Jul 21, 2015 11.00 11.20 11.00 11.17 47,358
Jul 20, 2015 10.92 11.23 10.81 11.03 30,867