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

Crimson Wine (OP: CWGL )

5.750 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 11, 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 (%)
Dec 31, 2014 9.500 9.500 9.500 0 +0.02(+0.21%)
Dec 30, 2014 9.350 9.480 9.350 9.480 6,508 +0.08(+0.85%)
Dec 29, 2014 9.360 9.400 9.360 9.400 12,874 +0.03(+0.32%)
Dec 26, 2014 9.390 9.480 9.330 9.370 9,155 -0.02(-0.21%)
Dec 24, 2014 9.390 9.390 9.390 0 +0.04(+0.43%)
Dec 23, 2014 9.450 9.480 9.300 9.350 15,027 -0.10(-1.06%)
Dec 22, 2014 8.950 9.450 8.950 9.450 32,062 +0.50(+5.59%)
Dec 19, 2014 8.920 9.000 8.920 8.950 13,429 -0.05(-0.56%)
Dec 18, 2014 9.020 9.050 8.900 9.000 18,199 -0.10(-1.10%)
Dec 17, 2014 9.000 9.350 8.900 9.100 27,963 -0.18(-1.94%)
Dec 16, 2014 9.280 9.280 53,146 +0.13(+1.42%)
Dec 15, 2014 9.000 9.150 9.000 9.150 61,803 +0.05(+0.55%)
Dec 12, 2014 8.810 9.170 8.810 9.100 152,430 +0.25(+2.82%)
Dec 11, 2014 8.900 8.970 8.800 8.850 15,676 +0.00(+0.00%)
Dec 10, 2014 8.850 8.970 8.660 8.850 9,240 -0.04(-0.45%)
Dec 09, 2014 8.900 8.920 8.850 8.890 15,943 -0.01(-0.11%)
Dec 08, 2014 8.900 8.900 8.850 8.900 26,335 +0.00(+0.00%)
Dec 05, 2014 8.900 8.930 8.880 8.900 72,029 +0.00(+0.00%)
Dec 04, 2014 8.940 8.940 8.900 8.900 59,253 -0.02(-0.22%)
Dec 03, 2014 8.900 8.920 8.900 8.920 1,676 +0.02(+0.22%)
Dec 02, 2014 8.950 8.950 8.900 8.900 8,182 -0.06(-0.67%)
Dec 01, 2014 9.040 9.040 8.950 8.960 9,091 -0.01(-0.11%)
Nov 28, 2014 9.020 9.020 8.950 8.970 4,623 -0.12(-1.32%)
Nov 26, 2014 9.090 9.090 9.090 0 +0.04(+0.44%)
Nov 25, 2014 8.900 9.050 8.900 9.050 44,467 +0.15(+1.69%)
Nov 24, 2014 8.950 8.950 8.900 8.900 2,869 -0.05(-0.56%)
Nov 21, 2014 8.880 8.950 8.880 8.950 14,251 +0.08(+0.90%)
Nov 20, 2014 8.860 8.870 8.850 8.870 14,426 +0.01(+0.11%)
Nov 19, 2014 8.900 8.930 8.850 8.860 9,933 -0.04(-0.45%)
Nov 18, 2014 8.910 9.000 8.900 8.900 29,503 +0.00(+0.00%)
Nov 17, 2014 9.000 8.910 8.900 12,010 -0.01(-0.11%)
Nov 14, 2014 8.900 9.000 8.900 8.910 3,675 -0.09(-1.00%)
Nov 13, 2014 8.950 9.050 8.850 9.000 16,395 +0.00(+0.00%)
Nov 12, 2014 8.850 9.000 8.850 9.000 5,490 +0.15(+1.69%)
Nov 11, 2014 8.950 9.000 8.850 8.850 13,864 -0.15(-1.67%)
Nov 10, 2014 9.000 9.000 8.850 9.000 5,726 +0.05(+0.56%)
Nov 07, 2014 9.000 9.000 8.950 8.950 19,733 -0.05(-0.56%)
Nov 06, 2014 8.850 9.000 8.850 9.000 5,249 +0.10(+1.12%)
Nov 05, 2014 9.000 9.050 8.800 8.900 108,778 -0.08(-0.89%)
Nov 04, 2014 9.000 9.150 8.800 8.980 18,741 -0.15(-1.64%)
Nov 03, 2014 8.770 9.130 8.770 9.130 4,862 +0.03(+0.33%)
Oct 31, 2014 9.050 9.100 8.950 9.100 5,593 +0.10(+1.11%)
Oct 30, 2014 9.050 9.060 9.000 9.000 45,338 -0.10(-1.10%)
Oct 29, 2014 9.500 9.500 9.500 9.100 48,188 -0.15(-1.62%)
Oct 28, 2014 9.050 9.300 9.050 9.250 8,351 +0.25(+2.78%)
Oct 27, 2014 9.050 9.060 9.050 9.000 8,348 -0.05(-0.55%)
Oct 24, 2014 9.050 9.050 9.030 9.050 1,628 +0.00(+0.00%)
Oct 23, 2014 9.150 9.150 9.050 9.050 3,197 -0.06(-0.66%)
Oct 22, 2014 9.100 9.110 9.050 9.110 2,908 -0.14(-1.51%)
Oct 21, 2014 9.300 9.300 9.050 9.250 15,615 -0.10(-1.07%)
Oct 20, 2014 9.200 9.400 9.200 9.350 14,088 -0.05(-0.53%)
Oct 17, 2014 8.950 9.400 8.950 9.400 5,531 +0.49(+5.50%)
Oct 16, 2014 9.050 9.050 8.950 8.910 7,754 -0.02(-0.22%)
Oct 15, 2014 8.900 8.950 8.900 8.930 56,140 -0.05(-0.56%)
Oct 14, 2014 9.060 9.060 8.900 8.980 26,554 -0.08(-0.88%)
Oct 13, 2014 9.160 9.060 9.060 18,018 -0.01(-0.11%)
Oct 10, 2014 9.100 9.150 9.030 9.070 15,966 -0.03(-0.33%)
Oct 09, 2014 9.250 9.250 9.100 9.100 44,443 -0.18(-1.94%)
Oct 08, 2014 9.150 9.350 9.000 9.280 39,895 +0.03(+0.32%)
Oct 07, 2014 9.210 9.420 9.210 9.250 12,675 -0.10(-1.07%)
Oct 06, 2014 9.250 9.350 9.150 9.350 14,849 +0.14(+1.52%)
Oct 03, 2014 9.230 9.540 9.200 9.210 13,778 -0.06(-0.65%)
Oct 02, 2014 9.200 9.270 9.190 9.270 33,244 +0.08(+0.87%)
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.