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

Crimson Wine (OP: CWGL )

5.750 -0.020 (-0.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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, 2015 9.100 9.160 9.100 9.160 24,011 +0.15(+1.66%)
Jul 30, 2015 9.030 9.030 9.010 9.010 4,737 -0.09(-0.99%)
Jul 29, 2015 9.020 9.100 9.010 9.100 10,544 +0.05(+0.55%)
Jul 28, 2015 9.120 9.120 9.020 9.050 3,345 -0.07(-0.77%)
Jul 27, 2015 9.050 9.150 9.030 9.120 20,280 +0.02(+0.22%)
Jul 24, 2015 9.090 9.100 9.070 9.100 5,137 +0.03(+0.33%)
Jul 23, 2015 9.110 9.120 9.050 9.070 19,580 -0.08(-0.87%)
Jul 22, 2015 9.110 9.160 9.110 9.150 31,051 +0.04(+0.44%)
Jul 21, 2015 9.110 9.110 9.100 9.110 7,365 -0.01(-0.11%)
Jul 20, 2015 9.180 9.260 9.120 9.120 29,240 -0.03(-0.33%)
Jul 17, 2015 9.100 9.150 9.100 9.150 24,618 +0.00(+0.00%)
Jul 16, 2015 9.100 9.150 9.100 9.150 15,088 +0.04(+0.44%)
Jul 15, 2015 9.150 9.160 9.100 9.110 8,916 -0.04(-0.44%)
Jul 14, 2015 9.140 9.150 9.100 9.150 21,236 +0.00(+0.00%)
Jul 13, 2015 9.150 9.190 9.150 9.150 2,659 +0.00(+0.00%)
Jul 10, 2015 9.150 9.250 9.150 9.150 4,508 +0.00(+0.00%)
Jul 09, 2015 9.200 9.200 9.150 9.150 9,242 +0.00(+0.00%)
Jul 08, 2015 9.150 9.200 9.120 9.150 16,134 +0.00(+0.00%)
Jul 07, 2015 9.120 9.160 9.120 9.150 8,065 +0.00(+0.00%)
Jul 06, 2015 9.200 9.200 9.150 9.150 3,196 -0.05(-0.54%)
Jul 02, 2015 9.200 9.200 9.200 0 -0.15(-1.60%)
Jul 01, 2015 9.350 9.400 9.250 9.350 10,379 +0.00(+0.00%)
Jun 30, 2015 9.250 9.450 9.250 9.350 6,360 +0.05(+0.54%)
Jun 29, 2015 9.200 9.300 9.200 9.300 1,976 +0.03(+0.32%)
Jun 26, 2015 9.260 9.275 9.250 9.270 10,526 +0.01(+0.11%)
Jun 25, 2015 9.210 9.300 9.210 9.260 1,873 +0.01(+0.11%)
Jun 24, 2015 9.150 9.280 9.150 9.250 84,260 +0.13(+1.43%)
Jun 23, 2015 9.150 9.200 9.110 9.120 6,125 -0.04(-0.44%)
Jun 22, 2015 9.150 9.200 9.150 9.160 9,290 -0.04(-0.43%)
Jun 19, 2015 9.210 9.210 9.150 9.200 44,337 -0.05(-0.54%)
Jun 18, 2015 9.200 9.300 9.200 9.250 44,073 +0.00(+0.00%)
Jun 17, 2015 9.400 9.400 9.200 9.250 16,049 -0.23(-2.43%)
Jun 16, 2015 9.200 9.530 9.200 9.480 18,895 +0.28(+3.04%)
Jun 15, 2015 9.200 9.200 9.200 9.200 19,845 +0.00(+0.00%)
Jun 12, 2015 9.200 9.200 9.200 9.200 937 -0.05(-0.54%)
Jun 11, 2015 9.300 9.300 9.200 9.250 21,412 +0.00(+0.00%)
Jun 10, 2015 9.250 9.300 9.250 9.250 16,662 -0.01(-0.11%)
Jun 09, 2015 9.350 9.350 9.250 9.260 9,682 -0.09(-0.96%)
Jun 08, 2015 9.350 9.350 9.320 9.350 7,693 -0.15(-1.58%)
Jun 05, 2015 9.320 9.500 9.320 9.500 2,493 +0.08(+0.85%)
Jun 04, 2015 9.310 9.420 9.310 9.420 15,884 +0.07(+0.75%)
Jun 03, 2015 9.340 9.450 9.340 9.350 4,564 +0.00(+0.00%)
Jun 02, 2015 9.300 9.360 9.300 9.350 18,867 +0.10(+1.08%)
Jun 01, 2015 9.350 9.350 9.240 9.250 8,726 -0.06(-0.64%)
May 29, 2015 9.250 9.350 9.250 9.310 2,766 +0.06(+0.65%)
May 28, 2015 9.210 9.250 9.210 9.250 3,765 +0.00(+0.00%)
May 27, 2015 9.300 9.400 9.250 9.250 5,080 -0.02(-0.22%)
May 26, 2015 9.210 9.300 9.210 9.270 10,534 -0.03(-0.32%)
May 22, 2015 9.300 9.300 9.300 0 +0.10(+1.09%)
May 21, 2015 9.250 9.300 9.200 9.200 17,631 -0.05(-0.54%)
May 20, 2015 9.500 9.500 9.250 9.250 10,693 -0.25(-2.63%)
May 19, 2015 9.500 9.500 9.250 9.500 3,988 +0.00(+0.00%)
May 18, 2015 9.250 9.700 9.250 9.500 7,639 -0.20(-2.06%)
May 15, 2015 9.250 9.750 9.250 9.700 13,110 +0.21(+2.21%)
May 14, 2015 9.270 9.490 9.270 9.490 4,689 +0.04(+0.42%)
May 13, 2015 9.250 9.600 9.250 9.450 3,271 -0.15(-1.56%)
May 12, 2015 9.260 9.600 9.260 9.600 3,556 +0.00(+0.00%)
May 11, 2015 9.650 9.650 9.250 9.600 8,009 -0.20(-2.04%)
May 08, 2015 9.170 9.800 9.170 9.800 35,755 +0.65(+7.10%)
May 07, 2015 9.250 9.300 9.050 9.150 22,464 -0.10(-1.08%)
May 06, 2015 9.250 9.250 9.250 9.250 4,856 +0.00(+0.00%)
May 05, 2015 9.300 9.300 9.250 9.250 8,845 -0.08(-0.86%)
May 04, 2015 9.310 9.330 9.210 9.330 4,759 +0.03(+0.32%)
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.