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

Crimson Wine (OP: CWGL )

5.690 -0.060 (-1.04%)
Streaming Delayed Price Updated: 10:15 AM 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 (%)
Sep 30, 2016 8.670 8.740 8.650 8.650 34,282 -0.02(-0.23%)
Sep 29, 2016 8.690 8.760 8.670 8.670 14,730 +0.00(+0.00%)
Sep 28, 2016 8.620 8.700 8.620 8.670 14,647 +0.03(+0.35%)
Sep 27, 2016 8.600 8.660 8.600 8.640 20,800 +0.04(+0.47%)
Sep 26, 2016 8.590 8.680 8.590 8.600 19,869 +0.00(+0.00%)
Sep 23, 2016 8.550 8.620 8.550 8.600 27,084 +0.03(+0.35%)
Sep 22, 2016 8.550 8.640 8.510 8.570 31,244 +0.02(+0.23%)
Sep 21, 2016 8.620 8.620 8.550 8.550 5,553 -0.07(-0.81%)
Sep 20, 2016 8.630 8.630 8.520 8.620 9,193 +0.10(+1.17%)
Sep 19, 2016 8.630 8.630 8.510 8.520 10,229 -0.10(-1.16%)
Sep 16, 2016 8.610 8.620 8.610 8.620 7,179 +0.00(+0.00%)
Sep 15, 2016 8.600 8.700 8.600 8.620 26,576 +0.02(+0.23%)
Sep 14, 2016 8.590 8.680 8.560 8.600 9,434 +0.08(+0.94%)
Sep 13, 2016 8.470 8.590 8.470 8.520 11,812 -0.04(-0.47%)
Sep 12, 2016 8.540 8.560 8.540 8.560 9,451 +0.05(+0.59%)
Sep 09, 2016 8.440 8.550 8.440 8.510 9,918 +0.07(+0.83%)
Sep 08, 2016 8.470 8.560 8.430 8.440 20,520 -0.06(-0.70%)
Sep 07, 2016 8.500 8.500 8.430 8.500 22,354 +0.00(+0.00%)
Sep 06, 2016 8.550 8.580 8.480 8.500 10,379 -0.12(-1.39%)
Sep 02, 2016 8.620 8.620 8.620 0 +0.05(+0.58%)
Sep 01, 2016 8.590 8.590 8.520 8.570 7,501 -0.08(-0.92%)
Aug 31, 2016 8.500 8.700 8.500 8.650 21,615 +0.09(+1.05%)
Aug 30, 2016 8.510 8.580 8.480 8.560 35,370 +0.07(+0.82%)
Aug 29, 2016 8.460 8.510 8.350 8.490 19,078 +0.03(+0.35%)
Aug 26, 2016 8.490 8.500 8.460 8.460 6,706 -0.03(-0.35%)
Aug 25, 2016 8.400 8.570 8.400 8.490 11,393 +0.03(+0.35%)
Aug 24, 2016 8.500 8.600 8.460 8.460 19,079 -0.14(-1.63%)
Aug 23, 2016 8.520 8.660 8.520 8.600 10,733 -0.06(-0.69%)
Aug 22, 2016 8.500 8.660 8.450 8.660 8,414 +0.01(+0.12%)
Aug 19, 2016 8.480 8.650 8.400 8.650 7,060 +0.17(+2.00%)
Aug 18, 2016 8.500 8.500 8.380 8.480 13,026 -0.02(-0.24%)
Aug 17, 2016 8.480 8.510 8.480 8.500 2,193 +0.02(+0.24%)
Aug 16, 2016 8.510 8.550 8.400 8.480 3,934 -0.02(-0.24%)
Aug 15, 2016 8.510 8.550 8.450 8.500 11,238 -0.01(-0.12%)
Aug 12, 2016 8.520 8.690 8.470 8.510 9,457 -0.01(-0.12%)
Aug 11, 2016 8.370 8.830 8.370 8.520 22,207 +0.16(+1.91%)
Aug 10, 2016 8.410 8.420 8.360 8.360 6,617 -0.09(-1.01%)
Aug 09, 2016 8.500 8.500 8.410 8.445 11,737 -0.05(-0.65%)
Aug 08, 2016 8.500 8.540 8.500 8.500 1,857 -0.09(-1.05%)
Aug 05, 2016 8.500 8.630 8.410 8.590 22,929 +0.08(+0.94%)
Aug 04, 2016 8.470 8.510 8.470 8.510 2,855 +0.04(+0.47%)
Aug 03, 2016 8.410 8.600 8.410 8.470 21,773 -0.03(-0.35%)
Aug 02, 2016 8.450 8.500 8.450 8.500 5,361 -0.06(-0.70%)
Aug 01, 2016 8.450 8.600 8.450 8.560 14,471 +0.09(+1.06%)
Jul 29, 2016 8.400 8.600 8.400 8.470 6,927 +0.07(+0.83%)
Jul 28, 2016 8.400 8.550 8.400 8.400 4,147 -0.06(-0.71%)
Jul 27, 2016 8.450 8.500 8.450 8.460 3,747 +0.05(+0.59%)
Jul 26, 2016 8.500 8.520 8.350 8.410 29,907 -0.03(-0.36%)
Jul 25, 2016 8.500 8.625 8.300 8.440 15,815 +0.00(+0.00%)
Jul 22, 2016 8.600 8.600 8.440 8.440 12,732 -0.20(-2.31%)
Jul 21, 2016 8.260 8.650 8.260 8.640 16,896 +0.28(+3.35%)
Jul 20, 2016 8.380 8.450 8.300 8.360 11,460 +0.02(+0.24%)
Jul 19, 2016 8.350 8.370 8.340 8.340 5,768 +0.04(+0.48%)
Jul 18, 2016 8.354 8.460 8.300 8.300 6,875 -0.06(-0.72%)
Jul 15, 2016 8.420 8.450 8.310 8.360 16,382 -0.06(-0.71%)
Jul 14, 2016 8.410 8.500 8.350 8.420 33,311 -0.03(-0.36%)
Jul 13, 2016 8.450 8.460 8.450 8.450 676 -0.06(-0.71%)
Jul 12, 2016 8.460 8.510 8.420 8.510 16,125 +0.06(+0.71%)
Jul 11, 2016 8.570 8.800 8.420 8.450 24,687 -0.05(-0.59%)
Jul 08, 2016 8.570 8.450 8.500 18,728 +0.05(+0.59%)
Jul 07, 2016 8.560 8.600 8.450 8.450 13,728 -0.10(-1.17%)
Jul 05, 2016 8.400 8.550 8.350 8.550 14,285 +0.13(+1.54%)
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.