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

Crimson Wine (OP: CWGL )

5.700 UNCHANGED
Streaming Delayed Price Updated: 1:59 PM EDT, May 29, 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 (%)
Jul 31, 2014 9.480 9.480 9.320 9.400 29,446 +0.00(+0.00%)
Jul 30, 2014 9.480 9.480 9.400 9.400 3,419 -0.04(-0.42%)
Jul 29, 2014 9.410 9.460 9.380 9.440 9,373 +0.03(+0.32%)
Jul 28, 2014 9.450 9.460 9.410 9.410 8,858 -0.08(-0.84%)
Jul 25, 2014 9.490 9.490 9.420 9.490 3,013 +0.06(+0.64%)
Jul 24, 2014 9.400 9.500 9.400 9.430 11,704 +0.04(+0.43%)
Jul 23, 2014 9.380 9.390 9.350 9.390 10,900 +0.01(+0.11%)
Jul 22, 2014 9.480 9.480 9.250 9.380 36,453 -0.07(-0.74%)
Jul 21, 2014 9.510 9.550 9.450 9.450 43,585 -0.20(-2.07%)
Jul 18, 2014 9.530 9.650 9.500 9.650 8,731 +0.03(+0.31%)
Jul 17, 2014 9.640 9.720 9.510 9.620 36,191 -0.03(-0.31%)
Jul 16, 2014 9.630 9.760 9.630 9.650 22,394 -0.08(-0.82%)
Jul 15, 2014 9.720 9.750 9.620 9.730 27,458 +0.01(+0.10%)
Jul 14, 2014 9.660 9.760 9.660 9.720 10,228 +0.02(+0.21%)
Jul 11, 2014 9.700 9.780 9.640 9.700 31,413 +0.00(+0.00%)
Jul 10, 2014 9.740 9.740 9.520 9.700 22,817 -0.04(-0.41%)
Jul 09, 2014 9.360 9.740 9.360 9.740 12,435 +0.34(+3.62%)
Jul 08, 2014 9.300 9.500 9.150 9.400 9,882 -0.10(-1.05%)
Jul 07, 2014 9.250 9.500 9.100 9.500 36,155 +0.00(+0.00%)
Jul 03, 2014 9.500 9.500 9.500 0 +0.37(+4.05%)
Jul 02, 2014 9.080 9.150 9.060 9.130 76,039 +0.05(+0.55%)
Jul 01, 2014 9.060 9.100 9.000 9.080 18,541 +0.03(+0.33%)
Jun 30, 2014 8.800 9.050 8.770 9.050 51,287 +0.25(+2.84%)
Jun 27, 2014 8.820 8.830 8.770 8.800 26,047 +0.00(+0.00%)
Jun 26, 2014 8.760 8.820 8.680 8.800 16,723 -0.02(-0.23%)
Jun 25, 2014 8.660 8.820 8.660 8.820 28,892 +0.14(+1.61%)
Jun 24, 2014 8.820 8.850 8.680 8.680 18,794 -0.15(-1.70%)
Jun 23, 2014 8.900 8.900 8.820 8.830 120,056 -0.02(-0.23%)
Jun 20, 2014 8.900 8.900 8.850 8.850 42,613 -0.05(-0.56%)
Jun 19, 2014 8.880 8.900 8.863 8.900 42,448 +0.00(+0.00%)
Jun 18, 2014 8.890 8.900 8.880 8.900 27,248 +0.03(+0.34%)
Jun 17, 2014 8.820 8.890 8.820 8.870 9,311 +0.02(+0.23%)
Jun 16, 2014 8.900 8.900 8.820 8.850 15,827 -0.02(-0.23%)
Jun 13, 2014 8.870 8.900 8.870 8.870 11,604 +0.05(+0.57%)
Jun 12, 2014 8.810 8.900 8.810 8.820 1,058 +0.01(+0.11%)
Jun 11, 2014 8.760 8.900 8.760 8.810 11,671 +0.04(+0.46%)
Jun 10, 2014 8.860 8.900 8.770 8.770 19,262 -0.08(-0.90%)
Jun 06, 2014 8.820 8.900 8.820 8.850 10,304 +0.02(+0.23%)
Jun 05, 2014 8.770 8.890 8.770 8.830 12,342 -0.01(-0.11%)
Jun 04, 2014 8.780 8.850 8.760 8.840 14,505 -0.01(-0.11%)
Jun 03, 2014 8.840 8.880 8.800 8.850 16,723 -0.05(-0.56%)
Jun 02, 2014 8.880 8.900 8.850 8.900 88,589 +0.05(+0.56%)
May 30, 2014 8.840 8.900 8.780 8.850 30,980 -0.05(-0.56%)
May 29, 2014 8.950 8.950 8.840 8.900 19,297 +0.06(+0.68%)
May 28, 2014 8.820 8.880 8.820 8.840 22,808 +0.02(+0.23%)
May 27, 2014 8.820 8.900 8.820 8.820 120,437 +0.03(+0.34%)
May 23, 2014 8.790 8.790 8.790 0 -0.04(-0.45%)
May 22, 2014 8.940 8.950 8.760 8.830 72,061 -0.09(-1.01%)
May 21, 2014 8.950 8.980 8.920 8.920 22,873 -0.03(-0.34%)
May 20, 2014 8.920 9.000 8.920 8.950 37,852 +0.03(+0.34%)
May 19, 2014 8.910 8.920 8.880 8.920 142,334 +0.02(+0.22%)
May 16, 2014 8.900 8.920 8.900 8.900 39,727 -0.02(-0.22%)
May 15, 2014 8.950 8.950 8.920 8.920 21,603 -0.01(-0.11%)
May 14, 2014 8.990 9.000 8.900 8.930 37,415 -0.07(-0.78%)
May 13, 2014 8.950 9.000 8.900 9.000 48,409 +0.00(+0.00%)
May 12, 2014 8.800 9.000 8.620 9.000 30,753 +0.11(+1.24%)
May 09, 2014 8.890 8.900 8.880 8.890 33,384 +0.14(+1.60%)
May 08, 2014 8.800 8.890 8.620 8.750 27,739 -0.10(-1.13%)
May 07, 2014 8.870 8.900 8.690 8.850 30,538 -0.10(-1.12%)
May 06, 2014 8.850 8.950 8.850 8.950 11,841 +0.05(+0.56%)
May 05, 2014 8.750 8.900 8.730 8.900 10,600 +0.15(+1.71%)
May 02, 2014 8.710 8.870 8.710 8.750 9,121 +0.04(+0.46%)
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.