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 (%)
Sep 30, 2014 9.250 9.260 9.170 9.170 44,096 -0.09(-0.97%)
Sep 29, 2014 9.280 9.280 9.260 9.260 11,155 -0.06(-0.64%)
Sep 26, 2014 9.250 9.320 9.250 9.320 1,350 +0.00(+0.00%)
Sep 25, 2014 9.150 9.400 9.150 9.320 17,920 -0.03(-0.32%)
Sep 24, 2014 9.450 9.450 9.350 9.350 3,793 -0.10(-1.06%)
Sep 23, 2014 9.350 9.500 9.250 9.450 9,195 -0.05(-0.53%)
Sep 22, 2014 9.570 9.600 9.300 9.500 11,920 -0.05(-0.52%)
Sep 19, 2014 9.550 9.590 9.530 9.550 256,430 +0.00(+0.00%)
Sep 18, 2014 9.470 9.630 9.470 9.550 352,345 +0.00(+0.00%)
Sep 17, 2014 9.540 9.550 9.540 9.550 17,435 +0.00(+0.00%)
Sep 16, 2014 9.540 9.650 9.540 9.550 9,767 -0.05(-0.52%)
Sep 15, 2014 9.600 9.610 9.450 9.600 187,286 +0.00(+0.00%)
Sep 12, 2014 9.380 9.650 9.380 9.600 50,402 +0.20(+2.13%)
Sep 11, 2014 9.350 9.400 9.350 9.400 5,957 +0.00(+0.00%)
Sep 10, 2014 9.410 9.400 9.400 12,532 +0.00(+0.00%)
Sep 09, 2014 9.410 9.440 9.350 9.400 18,996 +0.04(+0.43%)
Sep 08, 2014 9.310 9.400 9.310 9.360 21,338 -0.09(-0.95%)
Sep 05, 2014 9.350 9.480 9.350 9.450 5,773 +0.10(+1.12%)
Sep 04, 2014 9.150 9.360 9.130 9.345 34,903 +0.20(+2.13%)
Sep 03, 2014 9.200 9.300 9.150 9.150 7,962 -0.15(-1.61%)
Sep 02, 2014 9.390 9.300 9.300 16,530 +0.00(+0.00%)
Aug 29, 2014 9.300 9.300 9.300 0 +0.15(+1.64%)
Aug 28, 2014 9.120 9.150 9.100 9.150 43,274 -0.02(-0.22%)
Aug 27, 2014 9.160 9.170 9.150 9.170 13,930 -0.05(-0.54%)
Aug 26, 2014 9.100 9.220 9.100 9.220 11,881 +0.12(+1.32%)
Aug 25, 2014 9.050 9.200 9.030 9.100 9,488 -0.05(-0.55%)
Aug 22, 2014 9.150 9.050 9.150 19,653 +0.10(+1.10%)
Aug 21, 2014 9.100 9.150 9.050 9.050 31,556 +0.00(+0.00%)
Aug 20, 2014 9.000 9.100 9.000 9.050 1,302,122 +0.05(+0.56%)
Aug 19, 2014 9.010 9.100 9.000 9.000 5,295 -0.01(-0.11%)
Aug 18, 2014 9.090 9.100 9.000 9.010 1,522 +0.01(+0.11%)
Aug 15, 2014 9.000 9.000 9.000 7,166 +0.00(+0.00%)
Aug 14, 2014 9.000 9.200 9.000 9.000 5,060 +0.00(+0.00%)
Aug 13, 2014 9.010 9.010 9.000 112,129 -0.01(-0.11%)
Aug 12, 2014 9.070 9.220 9.010 9.010 5,324 -0.01(-0.11%)
Aug 11, 2014 8.960 9.200 8.960 9.020 8,518 +0.02(+0.22%)
Aug 08, 2014 9.005 9.020 8.850 9.000 281,668 -0.05(-0.55%)
Aug 07, 2014 9.100 9.100 9.050 9.050 2,790 -0.14(-1.52%)
Aug 06, 2014 9.000 9.270 8.950 9.190 15,907 +0.19(+2.11%)
Aug 05, 2014 9.000 9.090 8.920 9.000 58,241 +0.00(+0.00%)
Aug 04, 2014 9.200 9.290 8.760 9.000 40,702 -0.20(-2.17%)
Aug 01, 2014 9.350 9.350 9.200 9.200 13,357 -0.20(-2.13%)
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%)
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.