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 (%)
May 29, 2015 9.250 9.350 9.250 9.310 2,766 +0.06(+0.65%)
May 28, 2015 9.210 9.250 9.210 9.250 3,765 +0.00(+0.00%)
May 27, 2015 9.300 9.400 9.250 9.250 5,080 -0.02(-0.22%)
May 26, 2015 9.210 9.300 9.210 9.270 10,534 -0.03(-0.32%)
May 22, 2015 9.300 9.300 9.300 0 +0.10(+1.09%)
May 21, 2015 9.250 9.300 9.200 9.200 17,631 -0.05(-0.54%)
May 20, 2015 9.500 9.500 9.250 9.250 10,693 -0.25(-2.63%)
May 19, 2015 9.500 9.500 9.250 9.500 3,988 +0.00(+0.00%)
May 18, 2015 9.250 9.700 9.250 9.500 7,639 -0.20(-2.06%)
May 15, 2015 9.250 9.750 9.250 9.700 13,110 +0.21(+2.21%)
May 14, 2015 9.270 9.490 9.270 9.490 4,689 +0.04(+0.42%)
May 13, 2015 9.250 9.600 9.250 9.450 3,271 -0.15(-1.56%)
May 12, 2015 9.260 9.600 9.260 9.600 3,556 +0.00(+0.00%)
May 11, 2015 9.650 9.650 9.250 9.600 8,009 -0.20(-2.04%)
May 08, 2015 9.170 9.800 9.170 9.800 35,755 +0.65(+7.10%)
May 07, 2015 9.250 9.300 9.050 9.150 22,464 -0.10(-1.08%)
May 06, 2015 9.250 9.250 9.250 9.250 4,856 +0.00(+0.00%)
May 05, 2015 9.300 9.300 9.250 9.250 8,845 -0.08(-0.86%)
May 04, 2015 9.310 9.330 9.210 9.330 4,759 +0.03(+0.32%)
May 01, 2015 9.200 9.310 9.200 9.300 3,595 +0.00(+0.00%)
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%)
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.