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

Crimson Wine (OP: CWGL )

5.750 +0.030 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2013 8.960 9.000 8.960 9.000 20,224 +0.03(+0.33%)
Jul 30, 2013 8.950 9.000 8.920 8.970 8,437 +0.05(+0.56%)
Jul 29, 2013 8.910 8.980 8.910 8.920 31,338 -0.06(-0.67%)
Jul 26, 2013 8.820 9.000 8.800 8.980 58,093 +0.11(+1.24%)
Jul 25, 2013 9.000 9.000 8.800 8.870 11,574 -0.07(-0.78%)
Jul 24, 2013 8.860 9.000 8.840 8.940 121,942 +0.04(+0.45%)
Jul 23, 2013 8.940 8.950 8.880 8.900 34,086 -0.03(-0.34%)
Jul 22, 2013 8.930 8.950 8.900 8.930 30,811 -0.02(-0.22%)
Jul 19, 2013 8.940 8.950 8.930 8.950 10,811 +0.00(+0.00%)
Jul 18, 2013 8.750 9.000 8.750 8.950 102,636 +0.15(+1.70%)
Jul 17, 2013 8.700 8.800 8.690 8.800 37,201 +0.00(+0.00%)
Jul 16, 2013 8.670 8.850 8.510 8.800 154,910 +0.15(+1.73%)
Jul 15, 2013 8.620 8.730 8.600 8.650 176,877 +0.03(+0.35%)
Jul 12, 2013 8.430 8.700 5.484 8.620 49,527 +0.20(+2.38%)
Jul 11, 2013 8.300 8.750 8.300 8.420 42,784 +0.07(+0.84%)
Jul 10, 2013 8.460 8.475 8.350 8.350 280,056 -0.10(-1.18%)
Jul 09, 2013 8.350 8.480 8.250 8.450 23,730 +0.00(+0.00%)
Jul 08, 2013 8.532 8.550 8.400 8.450 20,593 +0.10(+1.20%)
Jul 05, 2013 8.300 8.480 8.250 8.350 54,193 +0.05(+0.60%)
Jul 03, 2013 8.350 8.450 8.260 8.300 21,286 -0.08(-0.95%)
Jul 02, 2013 8.480 8.520 8.380 8.380 17,644 -0.12(-1.41%)
Jul 01, 2013 8.550 8.720 8.480 8.500 288,806 -0.02(-0.18%)
Jun 28, 2013 8.400 8.550 8.400 8.515 83,827 +0.02(+0.18%)
Jun 26, 2013 8.660 8.660 8.500 8.500 128,432 -0.16(-1.85%)
Jun 25, 2013 8.700 8.700 8.650 8.660 15,320 -0.04(-0.46%)
Jun 24, 2013 8.740 8.750 8.640 8.700 49,306 -0.02(-0.23%)
Jun 21, 2013 8.620 8.760 8.610 8.720 43,442 +0.08(+0.93%)
Jun 20, 2013 8.610 8.800 8.610 8.640 33,085 -0.11(-1.26%)
Jun 19, 2013 8.750 8.800 8.640 8.750 28,342 +0.04(+0.46%)
Jun 18, 2013 8.850 8.850 8.670 8.710 149,889 -0.04(-0.46%)
Jun 17, 2013 8.760 8.800 8.730 8.750 40,671 +0.00(+0.00%)
Jun 14, 2013 8.760 8.800 8.750 8.750 8,434 +0.00(+0.00%)
Jun 13, 2013 8.750 8.850 8.750 8.750 48,326 -0.05(-0.57%)
Jun 12, 2013 8.912 8.950 8.750 8.800 26,806 +0.03(+0.34%)
Jun 11, 2013 8.780 8.900 8.770 8.770 40,502 -0.01(-0.11%)
Jun 10, 2013 8.914 8.970 8.780 8.780 178,535 -0.12(-1.35%)
Jun 07, 2013 8.800 8.980 8.800 8.900 37,655 +0.10(+1.14%)
Jun 06, 2013 8.830 8.940 8.800 8.800 389,550 -0.10(-1.12%)
Jun 05, 2013 8.900 8.900 8.810 8.900 141,078 +0.00(+0.00%)
Jun 04, 2013 8.915 8.950 8.850 8.900 156,126 +0.00(+0.00%)
Jun 03, 2013 8.990 9.150 8.870 8.900 431,637 +0.13(+1.48%)
May 31, 2013 8.650 8.850 8.600 8.770 300,692 +0.12(+1.39%)
May 30, 2013 8.676 8.690 8.630 8.650 114,160 +0.00(+0.00%)
May 29, 2013 8.550 8.700 8.550 8.650 88,880 +0.10(+1.17%)
May 28, 2013 8.540 8.650 8.540 8.550 117,954 +0.01(+0.12%)
May 24, 2013 8.600 8.950 8.540 8.540 521,716 -0.06(-0.70%)
May 23, 2013 8.550 9.000 8.550 8.600 1,404,851 +0.00(+0.00%)
May 22, 2013 8.710 8.710 8.550 8.600 70,627 -0.11(-1.26%)
May 21, 2013 8.700 8.800 8.650 8.710 95,759 +0.01(+0.11%)
May 20, 2013 8.900 8.900 8.650 8.700 230,853 -0.15(-1.69%)
May 17, 2013 8.800 8.850 8.800 8.850 69,648 +0.10(+1.14%)
May 16, 2013 8.880 8.900 8.750 8.750 49,384 -0.14(-1.57%)
May 15, 2013 9.050 9.050 8.850 8.890 212,777 -0.11(-1.22%)
May 13, 2013 8.950 9.050 8.910 9.000 53,728 +0.01(+0.11%)
May 10, 2013 8.900 8.990 8.860 8.990 89,006 +0.09(+1.01%)
May 09, 2013 8.950 8.950 8.870 8.900 39,720 -0.09(-1.00%)
May 08, 2013 8.850 9.040 8.850 8.990 81,717 +0.14(+1.58%)
May 07, 2013 8.970 8.970 8.810 8.850 120,535 -0.10(-1.12%)
May 06, 2013 8.910 9.000 8.910 8.950 82,264 +0.02(+0.22%)
May 03, 2013 8.860 8.960 8.900 8.930 98,318 -0.02(-0.22%)
May 02, 2013 8.940 9.000 8.900 8.950 38,923 +0.00(+0.00%)
May 01, 2013 9.010 9.010 8.900 8.950 234,863 -0.06(-0.67%)
Apr 30, 2013 9.100 9.140 9.000 9.010 73,249 -0.14(-1.53%)
Apr 29, 2013 9.200 9.210 9.110 9.150 140,979 -0.05(-0.54%)
Apr 26, 2013 9.120 9.220 9.100 9.200 217,326 +0.08(+0.88%)
Apr 25, 2013 9.050 9.130 9.020 9.120 73,812 +0.07(+0.77%)
Apr 24, 2013 9.010 9.130 9.010 9.050 89,995 -0.06(-0.66%)
Apr 23, 2013 8.950 9.130 8.950 9.110 68,641 +0.11(+1.22%)
Apr 22, 2013 8.880 9.020 8.880 9.000 97,292 +0.13(+1.47%)
Apr 19, 2013 8.900 8.920 8.850 8.870 76,214 -0.05(-0.56%)
Apr 18, 2013 8.950 9.000 8.900 8.920 59,399 -0.03(-0.34%)
Apr 17, 2013 9.000 9.100 8.950 8.950 84,081 -0.03(-0.33%)
Apr 16, 2013 8.980 9.100 8.940 8.980 85,118 -0.11(-1.21%)
Apr 15, 2013 9.060 9.110 8.990 9.090 133,393 +0.04(+0.44%)
Apr 12, 2013 9.200 9.220 9.020 9.050 125,410 -0.21(-2.27%)
Apr 11, 2013 9.350 9.350 9.250 9.260 508,650 -0.09(-0.96%)
Apr 10, 2013 9.250 9.380 9.250 9.350 125,480 +0.10(+1.08%)
Apr 09, 2013 9.350 9.380 9.220 9.250 306,245 -0.05(-0.54%)
Apr 08, 2013 9.470 9.470 9.180 9.300 281,539 -0.32(-3.33%)
Apr 05, 2013 9.600 9.630 9.350 9.620 115,623 -0.02(-0.21%)
Apr 04, 2013 9.600 9.660 9.550 9.640 92,916 +0.04(+0.42%)
Apr 03, 2013 9.630 9.650 9.550 9.600 100,894 -0.07(-0.72%)
Apr 02, 2013 9.310 9.900 9.310 9.670 99,225 +0.28(+2.98%)
Apr 01, 2013 9.315 9.500 9.280 9.390 105,971 +0.09(+0.97%)
Mar 28, 2013 9.280 9.350 9.250 9.300 329,381 +0.02(+0.22%)
Mar 27, 2013 9.250 9.300 9.200 9.280 126,325 -0.02(-0.22%)
Mar 26, 2013 9.300 9.330 9.200 9.300 201,346 -0.02(-0.21%)
Mar 25, 2013 9.340 9.400 9.220 9.320 342,083 +0.10(+1.08%)
Mar 22, 2013 9.000 9.250 9.000 9.220 316,048 +0.12(+1.32%)
Mar 21, 2013 9.200 9.450 9.000 9.100 303,056 -0.32(-3.40%)
Mar 20, 2013 9.100 9.640 9.100 9.420 272,562 +0.12(+1.29%)
Mar 19, 2013 9.750 9.750 9.100 9.300 160,357 -0.05(-0.53%)
Mar 18, 2013 9.350 9.750 9.000 9.350 137,806 +0.00(+0.00%)
Mar 15, 2013 9.400 9.510 9.350 9.350 392,723 -0.15(-1.58%)
Mar 14, 2013 10.00 10.07 9.500 9.500 737,778 -0.65(-6.40%)
Mar 13, 2013 10.25 10.75 10.05 10.15 536,516 -0.35(-3.33%)
Mar 12, 2013 10.15 10.87 9.850 10.50 1,004,703 +0.75(+7.69%)
Mar 11, 2013 9.260 9.980 9.150 9.750 971,032 +0.55(+5.98%)
Mar 08, 2013 8.500 9.200 8.400 9.200 1,111,477 +0.85(+10.18%)
Mar 07, 2013 8.000 8.550 8.000 8.350 2,096,350 +0.36(+4.51%)
Mar 06, 2013 7.550 8.000 7.550 7.990 1,311,711 +0.37(+4.86%)
Mar 05, 2013 7.780 7.790 7.600 7.620 1,275,317 -0.24(-3.05%)
Mar 04, 2013 7.970 7.980 7.800 7.860 1,491,244 -0.15(-1.87%)
Mar 01, 2013 8.050 8.050 7.960 8.010 1,626,065 -0.04(-0.50%)
Feb 28, 2013 8.680 8.850 8.000 8.050 1,816,478 -0.50(-5.85%)
Feb 27, 2013 8.100 8.750 8.000 8.550 1,204,886 +0.55(+6.88%)
Feb 26, 2013 7.310 8.500 7.300 8.000 1,408,410 -0.70(-8.05%)
Feb 22, 2013 8.750 8.750 8.700 8.700 34,090 -0.05(-0.57%)
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.