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 (%)
Apr 28, 2017 10.30 10.45 10.30 10.30 3,114 +0.00(+0.00%)
Apr 27, 2017 10.37 10.60 10.30 10.30 6,652 -0.20(-1.90%)
Apr 26, 2017 10.35 10.90 10.35 10.50 7,047 -0.40(-3.67%)
Apr 25, 2017 10.00 10.90 10.00 10.90 13,620 +0.60(+5.83%)
Apr 24, 2017 10.29 10.50 10.10 10.30 7,702 -0.20(-1.90%)
Apr 21, 2017 10.52 10.55 10.32 10.50 3,273 +0.15(+1.45%)
Apr 20, 2017 10.25 10.55 10.25 10.35 1,444 +0.05(+0.49%)
Apr 19, 2017 10.55 10.65 10.00 10.30 8,903 -0.60(-5.50%)
Apr 18, 2017 10.67 10.90 10.25 10.90 3,484 +0.35(+3.32%)
Apr 17, 2017 10.56 10.69 10.20 10.55 6,118 +0.00(+0.00%)
Apr 13, 2017 10.20 10.60 10.20 10.55 9,693 +0.07(+0.67%)
Apr 12, 2017 10.04 10.48 10.00 10.48 5,437 +0.39(+3.87%)
Apr 11, 2017 10.00 10.10 9.950 10.09 6,821 +0.13(+1.31%)
Apr 10, 2017 10.00 10.00 9.950 9.960 2,318 +0.01(+0.10%)
Apr 07, 2017 9.900 10.00 9.900 9.950 10,347 +0.05(+0.51%)
Apr 06, 2017 9.990 9.990 9.750 9.900 2,892 -0.09(-0.90%)
Apr 05, 2017 9.819 9.990 9.700 9.990 1,451 +0.19(+1.94%)
Apr 04, 2017 10.00 10.00 9.760 9.800 3,278 -0.19(-1.90%)
Apr 03, 2017 9.960 10.00 9.710 9.990 4,117 -0.01(-0.10%)
Mar 31, 2017 9.400 10.23 9.320 10.00 96,839 +0.65(+6.95%)
Mar 30, 2017 9.500 9.510 9.260 9.350 17,484 -0.15(-1.58%)
Mar 29, 2017 9.300 9.500 9.250 9.500 37,014 +0.20(+2.15%)
Mar 28, 2017 9.280 9.490 9.110 9.300 36,979 -0.05(-0.53%)
Mar 27, 2017 9.320 9.350 9.250 9.350 92,300 +0.08(+0.86%)
Mar 24, 2017 9.150 9.400 9.150 9.270 7,725 +0.12(+1.31%)
Mar 23, 2017 9.100 9.250 9.100 9.150 52,205 -0.10(-1.08%)
Mar 22, 2017 9.250 9.300 9.100 9.250 6,117 +0.00(+0.00%)
Mar 21, 2017 9.050 9.290 9.050 9.250 3,760 +0.18(+1.98%)
Mar 20, 2017 9.040 9.070 9.040 9.070 5,108 +0.03(+0.33%)
Mar 17, 2017 9.000 9.050 9.000 9.040 8,256 +0.01(+0.11%)
Mar 16, 2017 9.100 9.100 9.000 9.030 8,324 -0.07(-0.77%)
Mar 15, 2017 9.150 9.250 9.100 9.100 3,256 -0.15(-1.62%)
Mar 14, 2017 9.230 9.250 9.150 9.250 2,928 +0.07(+0.76%)
Mar 13, 2017 9.200 9.240 9.180 9.180 6,413 -0.07(-0.76%)
Mar 10, 2017 9.109 9.250 9.080 9.250 6,789 +0.07(+0.76%)
Mar 09, 2017 9.130 9.210 9.010 9.180 7,726 +0.15(+1.66%)
Mar 08, 2017 9.100 9.114 9.020 9.030 17,490 -0.08(-0.88%)
Mar 07, 2017 9.120 9.122 9.050 9.110 2,950 -0.01(-0.11%)
Mar 06, 2017 9.120 9.250 9.120 9.120 3,014 -0.03(-0.33%)
Mar 03, 2017 9.330 9.330 9.000 9.150 89,451 -0.17(-1.82%)
Mar 02, 2017 9.480 9.480 9.320 9.320 4,498 -0.18(-1.89%)
Mar 01, 2017 9.380 9.500 9.320 9.500 12,444 +0.18(+1.93%)
Feb 28, 2017 9.310 9.350 9.310 9.320 5,015 +0.01(+0.11%)
Feb 27, 2017 9.400 9.440 9.310 9.310 18,475 -0.09(-0.96%)
Feb 24, 2017 9.370 9.540 9.370 9.400 79,379 -0.06(-0.63%)
Feb 23, 2017 9.478 9.478 9.370 9.460 2,578 +0.11(+1.18%)
Feb 22, 2017 9.470 9.500 9.350 9.350 20,578 +0.00(+0.00%)
Feb 21, 2017 9.350 9.530 9.300 9.350 11,117 +0.02(+0.21%)
Feb 17, 2017 9.330 9.330 9.330 0 -0.13(-1.33%)
Feb 16, 2017 9.450 9.456 9.450 9.456 937 -0.07(-0.78%)
Feb 15, 2017 9.370 9.550 9.370 9.530 8,155 +0.13(+1.38%)
Feb 14, 2017 9.310 9.440 9.310 9.400 34,092 +0.01(+0.11%)
Feb 13, 2017 9.360 9.650 9.350 9.390 8,873 +0.02(+0.21%)
Feb 10, 2017 9.300 9.400 9.300 9.370 4,921 +0.08(+0.85%)
Feb 09, 2017 9.250 9.350 9.210 9.291 12,289 +0.03(+0.33%)
Feb 08, 2017 9.250 9.310 9.250 9.260 10,571 -0.01(-0.11%)
Feb 07, 2017 9.270 9.290 9.250 9.270 7,151 +0.02(+0.22%)
Feb 06, 2017 9.250 9.290 9.250 9.250 2,564 +0.00(+0.00%)
Feb 03, 2017 9.350 9.350 9.120 9.250 3,223 +0.05(+0.54%)
Feb 02, 2017 9.150 9.200 9.040 9.200 47,669 +0.08(+0.88%)
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.