Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crimson Wine (OP: CWGL )

5.720 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.270 9.270 8.600 8.750 224,247 -0.16(-1.80%)
Oct 30, 2013 8.950 9.250 8.800 8.910 168,838 -0.08(-0.89%)
Oct 29, 2013 9.050 9.100 8.970 8.990 122,805 -0.10(-1.10%)
Oct 28, 2013 9.290 9.300 9.050 9.090 71,109 -0.20(-2.10%)
Oct 25, 2013 9.450 9.490 9.270 9.285 21,099 -0.19(-1.95%)
Oct 24, 2013 9.480 9.500 9.440 9.470 59,062 -0.03(-0.32%)
Oct 23, 2013 9.480 9.500 9.470 9.500 17,414 +0.02(+0.21%)
Oct 22, 2013 9.460 9.500 9.460 9.480 13,628 -0.02(-0.21%)
Oct 21, 2013 9.500 9.500 9.460 9.500 22,570 +0.00(+0.00%)
Oct 18, 2013 9.480 9.500 9.480 9.500 4,710 +0.02(+0.21%)
Oct 17, 2013 9.470 9.500 9.400 9.480 55,165 +0.01(+0.11%)
Oct 16, 2013 9.500 9.500 9.470 9.470 22,546 +0.01(+0.11%)
Oct 15, 2013 9.510 9.520 9.460 9.460 44,931 -0.05(-0.53%)
Oct 14, 2013 9.520 9.520 9.500 9.510 15,886 +0.04(+0.42%)
Oct 11, 2013 9.450 9.470 9.450 9.470 9,534 +0.02(+0.21%)
Oct 10, 2013 9.450 9.510 9.450 9.450 67,864 +0.00(+0.00%)
Oct 09, 2013 9.500 9.500 9.450 9.450 13,330 -0.05(-0.53%)
Oct 08, 2013 9.450 9.500 9.450 9.500 5,559 +0.04(+0.42%)
Oct 07, 2013 9.450 9.480 9.430 9.460 10,082 +0.01(+0.11%)
Oct 04, 2013 9.430 9.500 9.430 9.450 45,748 +0.01(+0.11%)
Oct 03, 2013 9.460 9.500 9.430 9.440 32,128 -0.05(-0.53%)
Oct 02, 2013 9.470 9.500 9.460 9.490 37,044 +0.04(+0.42%)
Oct 01, 2013 9.450 9.550 9.440 9.450 53,190 -0.05(-0.53%)
Sep 27, 2013 9.510 9.560 9.450 9.500 11,060 -0.06(-0.63%)
Sep 26, 2013 9.620 9.620 9.560 9.560 15,040 +0.01(+0.10%)
Sep 25, 2013 9.560 9.690 9.500 9.550 72,006 -0.02(-0.21%)
Sep 24, 2013 9.720 9.750 9.560 9.570 155,154 -0.16(-1.64%)
Sep 23, 2013 9.730 9.760 9.720 9.730 33,813 -0.06(-0.61%)
Sep 20, 2013 9.720 9.800 9.700 9.790 71,730 +0.07(+0.72%)
Sep 19, 2013 9.710 9.750 9.660 9.720 62,738 +0.02(+0.21%)
Sep 18, 2013 9.740 9.750 9.660 9.700 31,273 +0.00(+0.00%)
Sep 17, 2013 9.740 9.740 9.540 9.700 124,863 +0.18(+1.89%)
Sep 16, 2013 9.500 9.750 9.480 9.520 106,305 +0.02(+0.21%)
Sep 13, 2013 9.500 9.500 9.480 9.500 13,589 +0.02(+0.21%)
Sep 12, 2013 9.410 9.500 9.390 9.480 39,903 +0.03(+0.32%)
Sep 11, 2013 9.420 9.450 9.380 9.450 13,519 +0.03(+0.32%)
Sep 10, 2013 9.300 9.440 9.300 9.420 55,957 +0.04(+0.43%)
Sep 09, 2013 9.320 9.400 9.310 9.380 35,399 -0.01(-0.11%)
Sep 06, 2013 9.350 9.400 9.310 9.390 16,225 +0.04(+0.43%)
Sep 05, 2013 9.180 9.350 9.180 9.350 25,983 +0.04(+0.43%)
Sep 04, 2013 9.250 9.310 9.180 9.310 29,015 +0.04(+0.43%)
Sep 03, 2013 9.360 9.390 9.160 9.270 26,979 -0.13(-1.38%)
Aug 30, 2013 9.260 9.440 9.260 9.400 20,742 +0.04(+0.43%)
Aug 29, 2013 9.450 9.450 9.250 9.360 12,561 +0.06(+0.65%)
Aug 28, 2013 9.300 9.400 9.280 9.300 44,521 -0.05(-0.53%)
Aug 27, 2013 9.400 9.440 9.250 9.350 89,390 -0.14(-1.48%)
Aug 26, 2013 9.500 9.500 9.430 9.490 93,658 +0.04(+0.42%)
Aug 23, 2013 9.350 9.500 9.330 9.450 45,102 +0.12(+1.29%)
Aug 22, 2013 9.400 9.420 9.330 9.330 13,963 -0.07(-0.74%)
Aug 21, 2013 9.450 9.450 9.400 9.400 20,104 -0.05(-0.53%)
Aug 20, 2013 9.410 9.500 9.360 9.450 36,212 +0.01(+0.11%)
Aug 19, 2013 9.350 9.460 9.350 9.440 24,165 -0.01(-0.11%)
Aug 16, 2013 9.340 9.450 9.340 9.450 8,042 +0.11(+1.18%)
Aug 15, 2013 9.400 9.460 9.340 9.340 23,662 -0.09(-0.95%)
Aug 14, 2013 9.450 9.520 9.420 9.430 18,958 -0.08(-0.84%)
Aug 13, 2013 9.510 9.600 9.510 9.510 22,893 -0.04(-0.42%)
Aug 12, 2013 9.610 9.700 9.510 9.550 37,283 -0.05(-0.52%)
Aug 09, 2013 9.500 9.740 9.460 9.600 43,059 +0.10(+1.05%)
Aug 08, 2013 9.190 9.500 9.180 9.500 40,541 +0.30(+3.26%)
Aug 07, 2013 9.150 9.200 9.110 9.200 90,783 +0.04(+0.44%)
Aug 06, 2013 9.200 9.200 9.120 9.160 18,366 +0.03(+0.33%)
Aug 05, 2013 9.030 9.200 9.030 9.130 38,380 +0.11(+1.22%)
Aug 02, 2013 9.000 9.100 9.000 9.020 44,985 -0.03(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.