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

Crimson Wine (OP: CWGL )

5.890 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
Feb 28, 2014 8.210 8.280 7.980 8.020 0 -0.21(-2.55%)
Feb 27, 2014 8.250 8.350 8.010 8.230 20,899 +0.04(+0.49%)
Feb 26, 2014 8.060 8.250 8.060 8.190 25,964 +0.12(+1.49%)
Feb 25, 2014 8.060 8.150 8.060 8.070 7,865 +0.04(+0.50%)
Feb 24, 2014 8.100 8.150 8.030 8.030 9,441 -0.16(-1.95%)
Feb 21, 2014 8.100 8.190 8.000 8.190 0 +0.12(+1.49%)
Feb 20, 2014 8.050 8.150 8.000 8.070 108,074 +0.04(+0.50%)
Feb 19, 2014 8.070 8.100 8.030 8.030 38,908 -0.07(-0.86%)
Feb 18, 2014 8.100 8.120 8.050 8.100 5,466 +0.05(+0.62%)
Feb 14, 2014 8.050 8.050 8.050 0 -0.13(-1.59%)
Feb 13, 2014 8.040 8.190 8.010 8.180 45,844 -0.01(-0.12%)
Feb 12, 2014 8.200 8.200 8.040 8.190 31,765 -0.01(-0.12%)
Feb 11, 2014 8.040 8.200 8.000 8.200 58,175 +0.16(+1.99%)
Feb 10, 2014 8.150 8.150 8.010 8.040 46,805 -0.11(-1.35%)
Feb 07, 2014 8.170 8.250 8.150 8.150 0 -0.02(-0.24%)
Feb 06, 2014 8.250 8.250 8.150 8.170 56,067 -0.01(-0.12%)
Feb 05, 2014 8.180 8.250 8.170 8.180 38,705 -0.07(-0.85%)
Feb 04, 2014 8.250 8.300 8.150 8.250 51,563 +0.03(+0.36%)
Feb 03, 2014 8.200 8.250 8.150 8.220 49,579 +0.01(+0.12%)
Jan 31, 2014 8.300 8.350 8.200 8.210 0 +0.02(+0.24%)
Jan 30, 2014 8.350 8.350 8.170 8.190 1,144,225 -0.04(-0.48%)
Jan 29, 2014 8.100 8.350 8.100 8.229 18,464 +0.10(+1.22%)
Jan 28, 2014 8.210 8.360 8.130 8.130 118,573 -0.08(-0.97%)
Jan 27, 2014 8.260 8.280 8.200 8.210 57,478 -0.05(-0.61%)
Jan 24, 2014 8.360 8.380 8.260 8.260 0 -0.10(-1.20%)
Jan 23, 2014 8.380 8.400 8.330 8.360 44,739 +0.00(+0.00%)
Jan 22, 2014 8.340 8.380 8.330 8.360 43,103 +0.01(+0.12%)
Jan 21, 2014 8.380 8.390 8.340 8.350 119,286 -0.04(-0.48%)
Jan 17, 2014 8.390 8.390 8.390 0 +0.03(+0.36%)
Jan 16, 2014 8.360 8.450 8.360 8.360 14,836 -0.05(-0.59%)
Jan 15, 2014 8.350 8.440 8.350 8.410 36,673 +0.01(+0.12%)
Jan 14, 2014 8.330 8.450 8.330 8.400 25,910 +0.05(+0.60%)
Jan 13, 2014 8.420 8.500 8.350 8.350 29,366 -0.08(-0.95%)
Jan 10, 2014 8.350 8.520 8.300 8.430 36,272 +0.01(+0.12%)
Jan 09, 2014 8.420 8.420 8.350 8.420 81,609 -0.08(-0.94%)
Jan 08, 2014 8.500 8.600 8.400 8.500 22,053 -0.40(-4.49%)
Jan 07, 2014 8.450 8.950 8.450 8.900 16,267 +0.00(+0.00%)
Jan 06, 2014 8.650 8.950 8.450 8.900 42,770 +0.25(+2.89%)
Jan 03, 2014 8.610 8.800 8.450 8.650 0 +0.02(+0.23%)
Jan 02, 2014 8.730 8.770 8.510 8.630 15,890 -0.21(-2.38%)
Dec 31, 2013 8.840 8.840 8.840 0 +0.44(+5.24%)
Dec 30, 2013 8.400 8.680 8.320 8.400 65,280 +0.00(+0.00%)
Dec 27, 2013 8.410 8.500 8.360 8.400 41,147 -0.03(-0.36%)
Dec 26, 2013 8.500 8.680 8.430 8.430 34,248 -0.27(-3.10%)
Dec 24, 2013 8.590 8.700 8.480 8.700 3,782 +0.10(+1.16%)
Dec 23, 2013 8.410 8.750 8.410 8.600 19,520 +0.22(+2.63%)
Dec 20, 2013 8.400 8.650 8.380 8.380 0 -0.17(-1.99%)
Dec 19, 2013 8.450 8.560 8.350 8.550 39,554 +0.06(+0.71%)
Dec 18, 2013 8.300 8.580 8.300 8.490 34,455 +0.04(+0.47%)
Dec 17, 2013 8.400 8.550 8.400 8.450 26,339 -0.01(-0.12%)
Dec 16, 2013 8.400 8.590 8.400 8.460 46,788 -0.04(-0.47%)
Dec 13, 2013 8.600 8.600 8.500 8.500 0 -0.10(-1.16%)
Dec 12, 2013 8.390 8.650 8.390 8.600 38,484 -0.05(-0.58%)
Dec 11, 2013 8.750 8.750 8.600 8.650 46,309 +0.10(+1.17%)
Dec 10, 2013 8.500 8.850 8.450 8.550 27,504 -0.05(-0.58%)
Dec 09, 2013 8.310 8.640 8.310 8.600 18,035 +0.29(+3.49%)
Dec 06, 2013 8.390 8.450 8.310 8.310 32,564 -0.18(-2.12%)
Dec 05, 2013 8.500 8.530 8.490 8.490 40,084 -0.06(-0.70%)
Dec 04, 2013 8.530 8.600 8.530 8.550 48,279 +0.00(+0.00%)
Dec 03, 2013 8.550 8.600 8.520 8.550 55,034 +0.01(+0.12%)
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.