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

Crimson Wine (OP: CWGL )

6.000 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 7, 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 30, 2014 8.920 8.920 8.800 8.890 37,862 +0.04(+0.45%)
Apr 29, 2014 8.850 8.920 8.850 8.850 24,032 -0.10(-1.12%)
Apr 28, 2014 8.710 8.950 8.710 8.950 8,674 +0.02(+0.22%)
Apr 25, 2014 8.750 8.950 8.750 8.930 24,384 +0.13(+1.48%)
Apr 24, 2014 8.710 9.000 8.710 8.800 21,755 +0.00(+0.00%)
Apr 23, 2014 8.680 8.900 8.670 8.800 12,868 +0.13(+1.50%)
Apr 22, 2014 8.780 8.900 8.670 8.670 15,717 -0.19(-2.14%)
Apr 21, 2014 8.780 8.900 8.780 8.860 27,759 +0.08(+0.91%)
Apr 17, 2014 8.780 8.780 8.780 0 -0.03(-0.34%)
Apr 16, 2014 8.790 8.810 8.780 8.810 19,231 +0.01(+0.11%)
Apr 15, 2014 8.850 8.850 8.680 8.800 63,105 -0.02(-0.23%)
Apr 14, 2014 8.620 8.900 8.620 8.820 67,894 +0.02(+0.23%)
Apr 11, 2014 8.670 8.800 8.620 8.800 0 +0.13(+1.50%)
Apr 10, 2014 8.930 8.930 8.650 8.670 18,108 -0.27(-3.02%)
Apr 09, 2014 8.920 8.950 8.630 8.940 16,646 +0.09(+1.02%)
Apr 08, 2014 8.950 8.950 8.600 8.850 31,286 -0.09(-0.98%)
Apr 07, 2014 8.800 8.990 8.770 8.938 9,900 +0.20(+2.27%)
Apr 04, 2014 8.850 8.850 8.600 8.740 0 -0.11(-1.24%)
Apr 03, 2014 8.820 8.850 8.700 8.850 11,398 +0.05(+0.57%)
Apr 02, 2014 8.700 8.800 8.670 8.800 8,491 +0.08(+0.92%)
Apr 01, 2014 8.700 8.840 8.600 8.720 19,636 -0.13(-1.47%)
Mar 31, 2014 8.650 8.850 8.600 8.850 11,646 +0.02(+0.23%)
Mar 28, 2014 8.530 8.850 8.480 8.830 0 +0.30(+3.52%)
Mar 27, 2014 8.520 8.650 8.480 8.530 31,540 +0.01(+0.12%)
Mar 26, 2014 8.650 8.800 8.480 8.520 64,214 -0.18(-2.07%)
Mar 25, 2014 8.690 8.720 8.600 8.700 87,243 +0.01(+0.12%)
Mar 24, 2014 8.700 8.700 8.500 8.690 19,053 -0.01(-0.11%)
Mar 21, 2014 8.680 8.700 8.500 8.700 76,418 +0.04(+0.46%)
Mar 20, 2014 8.800 8.800 8.650 8.660 16,185 -0.14(-1.59%)
Mar 19, 2014 8.900 8.900 8.700 8.800 59,740 -0.10(-1.12%)
Mar 18, 2014 9.050 9.050 8.800 8.900 75,197 -0.10(-1.11%)
Mar 17, 2014 8.370 9.000 8.370 9.000 59,657 +0.62(+7.40%)
Mar 14, 2014 8.480 8.550 8.360 8.380 0 -0.12(-1.41%)
Mar 13, 2014 8.250 8.590 8.250 8.500 29,016 +0.26(+3.16%)
Mar 12, 2014 8.200 8.280 8.200 8.240 35,034 -0.01(-0.12%)
Mar 11, 2014 8.170 8.250 8.170 8.250 68,774 +0.00(+0.00%)
Mar 10, 2014 8.240 8.340 8.200 8.250 31,105 +0.00(+0.00%)
Mar 07, 2014 8.190 8.340 8.150 8.250 0 +0.05(+0.61%)
Mar 06, 2014 8.190 8.250 8.160 8.200 21,084 -0.07(-0.85%)
Mar 05, 2014 8.180 8.290 8.180 8.270 40,696 -0.02(-0.24%)
Mar 04, 2014 8.280 8.290 8.060 8.290 19,662 +0.24(+2.98%)
Mar 03, 2014 7.970 8.150 7.970 8.050 32,034 +0.03(+0.37%)
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%)
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.