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, 2018 9.300 9.300 9.020 9.020 8,810 -0.03(-0.33%)
Feb 27, 2018 9.150 9.250 9.020 9.050 17,003 -0.11(-1.20%)
Feb 26, 2018 9.250 9.250 9.150 9.160 8,309 -0.09(-0.97%)
Feb 23, 2018 9.200 9.250 9.130 9.250 8,423 +0.01(+0.11%)
Feb 22, 2018 9.190 9.240 9.030 9.240 14,091 +0.15(+1.65%)
Feb 21, 2018 9.110 9.190 9.050 9.090 5,117 -0.04(-0.44%)
Feb 20, 2018 9.200 9.250 9.120 9.130 14,045 -0.12(-1.30%)
Feb 16, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Feb 15, 2018 9.100 9.200 9.000 9.250 489,353 +0.10(+1.09%)
Feb 14, 2018 9.200 9.220 9.150 9.150 7,240 -0.03(-0.33%)
Feb 13, 2018 9.200 9.275 9.150 9.180 13,398 -0.04(-0.43%)
Feb 12, 2018 9.225 9.275 9.100 9.220 17,972 +0.02(+0.22%)
Feb 09, 2018 9.140 9.250 9.050 9.200 24,294 -0.06(-0.65%)
Feb 08, 2018 9.550 9.550 9.260 9.260 16,315 -0.14(-1.49%)
Feb 07, 2018 9.550 9.640 9.360 9.400 65,437 -0.26(-2.69%)
Feb 06, 2018 9.700 9.825 9.550 9.660 286,954 -0.04(-0.41%)
Feb 05, 2018 9.700 9.455 9.700 18,911 +0.30(+3.19%)
Feb 02, 2018 9.500 9.600 9.390 9.400 14,152 -0.10(-1.05%)
Feb 01, 2018 9.721 9.721 9.500 9.500 7,799 -0.20(-2.06%)
Jan 31, 2018 9.700 9.800 9.650 9.700 35,170 -0.03(-0.31%)
Jan 30, 2018 9.785 9.785 9.650 9.730 2,988 -0.02(-0.21%)
Jan 29, 2018 9.800 9.950 9.750 9.750 11,398 -0.17(-1.71%)
Jan 26, 2018 9.750 10.06 9.750 9.920 278,905 -0.09(-0.90%)
Jan 25, 2018 10.10 10.10 9.850 10.01 13,324 +0.01(+0.10%)
Jan 24, 2018 9.800 10.04 9.800 10.00 8,818 +0.00(+0.00%)
Jan 23, 2018 9.940 10.00 9.900 10.00 5,104 +0.00(+0.00%)
Jan 22, 2018 9.750 10.00 9.750 10.00 19,358 +0.25(+2.56%)
Jan 19, 2018 9.980 10.00 9.750 9.750 14,154 -0.25(-2.50%)
Jan 18, 2018 9.750 10.20 9.750 10.00 7,760 +0.24(+2.46%)
Jan 17, 2018 9.850 10.20 9.750 9.760 14,817 -0.09(-0.91%)
Jan 16, 2018 10.10 10.14 9.840 9.850 18,529 -0.35(-3.43%)
Jan 12, 2018 10.20 10.20 10.20 0 -0.20(-1.92%)
Jan 11, 2018 10.25 10.40 10.25 10.40 5,242 +0.11(+1.07%)
Jan 10, 2018 10.46 10.55 10.27 10.29 10,549 -0.17(-1.63%)
Jan 09, 2018 10.33 10.50 10.30 10.46 9,235 -0.04(-0.38%)
Jan 08, 2018 10.50 10.65 10.40 10.50 4,652 -0.10(-0.94%)
Jan 05, 2018 10.40 10.70 10.40 10.60 12,094 +0.00(+0.00%)
Jan 04, 2018 10.17 10.72 10.15 10.60 24,516 -0.05(-0.47%)
Jan 03, 2018 10.45 10.65 10.40 10.65 11,446 +0.20(+1.91%)
Jan 02, 2018 10.70 10.70 10.40 10.45 6,823 -0.22(-2.06%)
Dec 29, 2017 10.67 10.67 10.67 0 -0.03(-0.28%)
Dec 28, 2017 10.38 10.70 10.10 10.70 22,820 +0.10(+0.94%)
Dec 27, 2017 10.81 10.81 10.50 10.60 5,072 -0.05(-0.47%)
Dec 26, 2017 10.90 10.90 10.57 10.65 8,653 -0.10(-0.93%)
Dec 22, 2017 10.65 10.75 10.65 10.75 4,851 +0.10(+0.94%)
Dec 21, 2017 10.54 10.75 10.50 10.65 3,240 -0.05(-0.47%)
Dec 20, 2017 10.50 10.75 10.50 10.70 3,473 +0.03(+0.28%)
Dec 19, 2017 10.60 10.86 10.60 10.67 11,724 -0.13(-1.20%)
Dec 18, 2017 10.90 10.90 10.77 10.80 2,678 +0.03(+0.28%)
Dec 15, 2017 10.72 10.90 10.72 10.77 3,614 +0.05(+0.47%)
Dec 14, 2017 10.75 10.75 10.50 10.72 3,476 +0.02(+0.19%)
Dec 13, 2017 10.90 10.93 10.60 10.70 12,419 -0.20(-1.83%)
Dec 12, 2017 10.90 10.90 10.87 10.90 7,066 +0.00(+0.00%)
Dec 11, 2017 10.90 10.90 10.80 10.90 8,584 +0.10(+0.93%)
Dec 08, 2017 10.82 10.82 10.20 10.80 57,973 +0.00(+0.00%)
Dec 07, 2017 10.85 10.93 10.80 10.80 71,945 +0.05(+0.47%)
Dec 06, 2017 10.99 10.99 10.44 10.75 23,716 -0.23(-2.09%)
Dec 05, 2017 11.00 11.00 10.95 10.98 16,615 -0.02(-0.18%)
Dec 04, 2017 11.15 11.15 10.95 11.00 16,397 +0.11(+1.01%)
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.