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 30, 2015 9.250 9.300 9.160 9.300 3,276 +0.05(+0.54%)
Apr 29, 2015 9.250 9.260 9.250 9.250 13,790 +0.00(+0.00%)
Apr 28, 2015 9.210 9.255 9.210 9.250 17,789 +0.00(+0.00%)
Apr 27, 2015 9.550 9.550 9.110 9.250 17,312 -0.30(-3.14%)
Apr 24, 2015 9.500 9.550 9.250 9.550 8,601 +0.05(+0.53%)
Apr 23, 2015 9.300 9.540 9.300 9.500 5,233 +0.00(+0.00%)
Apr 22, 2015 9.410 9.500 9.300 9.500 15,647 +0.00(+0.00%)
Apr 21, 2015 9.400 9.500 9.400 9.500 1,139 +0.10(+1.06%)
Apr 20, 2015 9.200 9.400 9.200 9.400 3,315 +0.10(+1.08%)
Apr 17, 2015 9.400 9.410 9.180 9.300 4,211 -0.17(-1.80%)
Apr 16, 2015 9.300 9.500 9.300 9.470 7,557 +0.01(+0.11%)
Apr 15, 2015 9.450 9.460 9.450 9.460 6,754 +0.01(+0.10%)
Apr 14, 2015 9.450 9.450 9.300 9.450 3,249 +0.00(+0.00%)
Apr 13, 2015 9.410 9.450 9.410 9.450 2,603 +0.04(+0.43%)
Apr 10, 2015 9.350 9.500 9.350 9.410 6,636 -0.01(-0.11%)
Apr 09, 2015 9.400 9.450 9.340 9.420 20,320 +0.02(+0.21%)
Apr 08, 2015 9.350 9.400 9.350 9.400 2,571 +0.10(+1.08%)
Apr 07, 2015 9.250 9.300 9.250 9.300 9,729 +0.00(+0.00%)
Apr 06, 2015 9.150 9.450 9.150 9.300 14,362 +0.05(+0.54%)
Apr 02, 2015 9.250 9.250 9.250 0 +0.10(+1.09%)
Apr 01, 2015 9.120 9.150 9.120 9.150 12,638 +0.05(+0.55%)
Mar 31, 2015 9.100 9.110 9.100 9.100 3,326 -0.04(-0.44%)
Mar 30, 2015 9.100 9.140 9.100 9.140 5,916 +0.00(+0.00%)
Mar 27, 2015 9.100 9.140 9.100 9.140 3,351 +0.04(+0.44%)
Mar 26, 2015 9.100 9.150 9.100 9.100 2,751 +0.00(+0.00%)
Mar 25, 2015 9.100 9.150 9.060 9.100 37,010 -0.02(-0.22%)
Mar 24, 2015 9.250 9.250 9.080 9.120 7,764 +0.07(+0.77%)
Mar 23, 2015 9.320 9.490 9.050 9.050 60,632 -0.25(-2.69%)
Mar 20, 2015 9.000 9.490 9.000 9.300 38,972 +0.20(+2.20%)
Mar 19, 2015 8.955 9.100 8.955 9.100 38,828 +0.15(+1.68%)
Mar 18, 2015 9.000 9.025 8.950 8.950 40,789 -0.05(-0.56%)
Mar 17, 2015 9.190 9.190 9.000 9.000 7,187 -0.18(-1.96%)
Mar 16, 2015 9.010 9.180 9.000 9.180 9,448 +0.13(+1.44%)
Mar 13, 2015 9.100 9.100 9.000 9.050 8,630 -0.05(-0.55%)
Mar 12, 2015 9.050 9.100 9.050 9.100 25,509 +0.10(+1.11%)
Mar 11, 2015 9.050 9.050 9.000 9.000 5,756 -0.01(-0.11%)
Mar 10, 2015 9.000 9.050 9.000 9.010 49,378 -0.04(-0.44%)
Mar 09, 2015 9.050 9.120 9.050 9.050 12,415 +0.00(+0.00%)
Mar 06, 2015 9.002 9.050 9.000 9.050 9,982 +0.05(+0.56%)
Mar 05, 2015 8.960 9.050 8.960 9.000 21,513 -0.05(-0.55%)
Mar 04, 2015 9.100 9.014 9.050 4,722 -0.10(-1.09%)
Mar 03, 2015 9.450 9.000 9.150 20,360 +0.15(+1.67%)
Mar 02, 2015 8.800 9.000 8.800 9.000 6,316 +0.03(+0.28%)
Feb 27, 2015 8.900 8.975 8.900 8.975 1,423 -0.03(-0.28%)
Feb 26, 2015 8.980 9.050 8.810 9.000 17,427 +0.00(+0.00%)
Feb 25, 2015 9.000 9.100 8.950 9.000 9,214 +0.00(+0.00%)
Feb 24, 2015 9.002 9.002 9.000 9.000 3,992 +0.00(+0.00%)
Feb 23, 2015 9.000 9.050 9.000 9.000 13,462 +0.00(+0.00%)
Feb 20, 2015 9.000 9.050 9.000 9.000 9,171 +0.03(+0.33%)
Feb 19, 2015 9.000 9.000 8.970 8.970 10,141 -0.03(-0.33%)
Feb 18, 2015 9.050 9.050 9.000 9.000 14,698 +0.05(+0.56%)
Feb 17, 2015 9.000 9.000 8.950 8.950 3,228 -0.06(-0.67%)
Feb 13, 2015 9.010 9.010 9.010 0 +0.11(+1.24%)
Feb 12, 2015 9.050 9.050 8.900 8.900 27,213 -0.15(-1.66%)
Feb 11, 2015 9.055 9.055 9.050 9.050 4,706 +0.00(+0.00%)
Feb 10, 2015 9.010 9.150 9.010 9.050 3,752 +0.00(+0.00%)
Feb 09, 2015 8.980 9.050 8.980 9.050 5,233 +0.05(+0.56%)
Feb 06, 2015 9.000 9.150 8.970 9.000 10,509 -0.10(-1.10%)
Feb 05, 2015 8.970 9.170 8.970 9.100 5,851 -0.05(-0.55%)
Feb 04, 2015 8.970 9.150 8.970 9.150 6,858 +0.15(+1.67%)
Feb 03, 2015 9.000 9.000 8.950 9.000 13,834 +0.04(+0.45%)
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.