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 (%)
Nov 28, 2014 9.020 9.020 8.950 8.970 4,623 -0.12(-1.32%)
Nov 26, 2014 9.090 9.090 9.090 0 +0.04(+0.44%)
Nov 25, 2014 8.900 9.050 8.900 9.050 44,467 +0.15(+1.69%)
Nov 24, 2014 8.950 8.950 8.900 8.900 2,869 -0.05(-0.56%)
Nov 21, 2014 8.880 8.950 8.880 8.950 14,251 +0.08(+0.90%)
Nov 20, 2014 8.860 8.870 8.850 8.870 14,426 +0.01(+0.11%)
Nov 19, 2014 8.900 8.930 8.850 8.860 9,933 -0.04(-0.45%)
Nov 18, 2014 8.910 9.000 8.900 8.900 29,503 +0.00(+0.00%)
Nov 17, 2014 9.000 8.910 8.900 12,010 -0.01(-0.11%)
Nov 14, 2014 8.900 9.000 8.900 8.910 3,675 -0.09(-1.00%)
Nov 13, 2014 8.950 9.050 8.850 9.000 16,395 +0.00(+0.00%)
Nov 12, 2014 8.850 9.000 8.850 9.000 5,490 +0.15(+1.69%)
Nov 11, 2014 8.950 9.000 8.850 8.850 13,864 -0.15(-1.67%)
Nov 10, 2014 9.000 9.000 8.850 9.000 5,726 +0.05(+0.56%)
Nov 07, 2014 9.000 9.000 8.950 8.950 19,733 -0.05(-0.56%)
Nov 06, 2014 8.850 9.000 8.850 9.000 5,249 +0.10(+1.12%)
Nov 05, 2014 9.000 9.050 8.800 8.900 108,778 -0.08(-0.89%)
Nov 04, 2014 9.000 9.150 8.800 8.980 18,741 -0.15(-1.64%)
Nov 03, 2014 8.770 9.130 8.770 9.130 4,862 +0.03(+0.33%)
Oct 31, 2014 9.050 9.100 8.950 9.100 5,593 +0.10(+1.11%)
Oct 30, 2014 9.050 9.060 9.000 9.000 45,338 -0.10(-1.10%)
Oct 29, 2014 9.500 9.500 9.500 9.100 48,188 -0.15(-1.62%)
Oct 28, 2014 9.050 9.300 9.050 9.250 8,351 +0.25(+2.78%)
Oct 27, 2014 9.050 9.060 9.050 9.000 8,348 -0.05(-0.55%)
Oct 24, 2014 9.050 9.050 9.030 9.050 1,628 +0.00(+0.00%)
Oct 23, 2014 9.150 9.150 9.050 9.050 3,197 -0.06(-0.66%)
Oct 22, 2014 9.100 9.110 9.050 9.110 2,908 -0.14(-1.51%)
Oct 21, 2014 9.300 9.300 9.050 9.250 15,615 -0.10(-1.07%)
Oct 20, 2014 9.200 9.400 9.200 9.350 14,088 -0.05(-0.53%)
Oct 17, 2014 8.950 9.400 8.950 9.400 5,531 +0.49(+5.50%)
Oct 16, 2014 9.050 9.050 8.950 8.910 7,754 -0.02(-0.22%)
Oct 15, 2014 8.900 8.950 8.900 8.930 56,140 -0.05(-0.56%)
Oct 14, 2014 9.060 9.060 8.900 8.980 26,554 -0.08(-0.88%)
Oct 13, 2014 9.160 9.060 9.060 18,018 -0.01(-0.11%)
Oct 10, 2014 9.100 9.150 9.030 9.070 15,966 -0.03(-0.33%)
Oct 09, 2014 9.250 9.250 9.100 9.100 44,443 -0.18(-1.94%)
Oct 08, 2014 9.150 9.350 9.000 9.280 39,895 +0.03(+0.32%)
Oct 07, 2014 9.210 9.420 9.210 9.250 12,675 -0.10(-1.07%)
Oct 06, 2014 9.250 9.350 9.150 9.350 14,849 +0.14(+1.52%)
Oct 03, 2014 9.230 9.540 9.200 9.210 13,778 -0.06(-0.65%)
Oct 02, 2014 9.200 9.270 9.190 9.270 33,244 +0.08(+0.87%)
Oct 01, 2014 9.250 9.250 9.150 9.190 7,603 +0.02(+0.22%)
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%)
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.