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 (%)
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%)
Aug 01, 2013 9.000 9.050 8.980 9.050 70,813 +0.05(+0.56%)
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%)
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.