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 (%)
Feb 28, 2017 9.310 9.350 9.310 9.320 5,015 +0.01(+0.11%)
Feb 27, 2017 9.400 9.440 9.310 9.310 18,475 -0.09(-0.96%)
Feb 24, 2017 9.370 9.540 9.370 9.400 79,379 -0.06(-0.63%)
Feb 23, 2017 9.478 9.478 9.370 9.460 2,578 +0.11(+1.18%)
Feb 22, 2017 9.470 9.500 9.350 9.350 20,578 +0.00(+0.00%)
Feb 21, 2017 9.350 9.530 9.300 9.350 11,117 +0.02(+0.21%)
Feb 17, 2017 9.330 9.330 9.330 0 -0.13(-1.33%)
Feb 16, 2017 9.450 9.456 9.450 9.456 937 -0.07(-0.78%)
Feb 15, 2017 9.370 9.550 9.370 9.530 8,155 +0.13(+1.38%)
Feb 14, 2017 9.310 9.440 9.310 9.400 34,092 +0.01(+0.11%)
Feb 13, 2017 9.360 9.650 9.350 9.390 8,873 +0.02(+0.21%)
Feb 10, 2017 9.300 9.400 9.300 9.370 4,921 +0.08(+0.85%)
Feb 09, 2017 9.250 9.350 9.210 9.291 12,289 +0.03(+0.33%)
Feb 08, 2017 9.250 9.310 9.250 9.260 10,571 -0.01(-0.11%)
Feb 07, 2017 9.270 9.290 9.250 9.270 7,151 +0.02(+0.22%)
Feb 06, 2017 9.250 9.290 9.250 9.250 2,564 +0.00(+0.00%)
Feb 03, 2017 9.350 9.350 9.120 9.250 3,223 +0.05(+0.54%)
Feb 02, 2017 9.150 9.200 9.040 9.200 47,669 +0.08(+0.88%)
Feb 01, 2017 9.300 9.330 9.100 9.120 45,492 -0.21(-2.25%)
Jan 31, 2017 9.315 9.330 9.300 9.330 2,619 +0.03(+0.32%)
Jan 30, 2017 9.300 9.312 9.300 9.300 4,272 +0.00(+0.00%)
Jan 27, 2017 9.350 9.350 9.300 9.300 4,191 -0.05(-0.53%)
Jan 26, 2017 9.350 9.390 9.350 9.350 4,293 -0.04(-0.43%)
Jan 25, 2017 9.350 9.400 9.350 9.390 10,437 +0.03(+0.32%)
Jan 24, 2017 9.360 9.370 9.360 9.360 6,911 -0.04(-0.43%)
Jan 23, 2017 9.450 9.450 9.350 9.400 9,366 -0.10(-1.05%)
Jan 20, 2017 9.360 9.500 9.350 9.500 21,341 +0.05(+0.53%)
Jan 19, 2017 9.410 9.450 9.320 9.450 3,547 +0.05(+0.53%)
Jan 18, 2017 9.405 9.600 9.400 9.400 7,828 -0.02(-0.21%)
Jan 17, 2017 9.600 9.600 9.400 9.420 3,040 -0.02(-0.21%)
Jan 13, 2017 9.440 9.440 9.440 0 -0.16(-1.67%)
Jan 12, 2017 9.420 9.600 9.400 9.600 9,464 -0.09(-0.93%)
Jan 11, 2017 9.550 9.690 9.510 9.690 4,325 +0.01(+0.10%)
Jan 10, 2017 9.240 9.680 9.200 9.680 43,837 +0.33(+3.53%)
Jan 09, 2017 9.450 9.450 9.050 9.350 12,771 -0.05(-0.53%)
Jan 06, 2017 9.360 9.510 9.200 9.400 24,668 -0.09(-0.95%)
Jan 05, 2017 9.610 9.625 9.360 9.490 7,002 -0.11(-1.15%)
Jan 04, 2017 9.220 9.600 9.210 9.600 35,739 +0.11(+1.16%)
Jan 03, 2017 9.270 9.490 9.220 9.490 22,959 +0.12(+1.28%)
Dec 30, 2016 9.370 9.370 9.370 0 +0.00(+0.00%)
Dec 29, 2016 9.520 9.530 9.370 9.370 3,792 -0.03(-0.32%)
Dec 28, 2016 9.360 9.410 9.360 9.400 4,236 -0.09(-0.95%)
Dec 27, 2016 9.428 9.650 9.428 9.490 12,586 +0.05(+0.53%)
Dec 23, 2016 9.440 9.440 9.440 0 -0.16(-1.67%)
Dec 22, 2016 9.460 9.600 9.450 9.600 11,585 +0.25(+2.67%)
Dec 21, 2016 9.560 9.560 9.350 9.350 5,926 +0.05(+0.54%)
Dec 20, 2016 9.150 9.300 9.150 9.300 1,585 +0.20(+2.20%)
Dec 19, 2016 9.000 9.400 9.000 9.100 3,534 -0.15(-1.62%)
Dec 16, 2016 9.280 9.600 9.000 9.250 4,146 -0.10(-1.07%)
Dec 15, 2016 9.350 9.600 9.250 9.350 4,445 -0.25(-2.60%)
Dec 14, 2016 9.328 9.600 9.280 9.600 53,478 +0.25(+2.67%)
Dec 13, 2016 9.400 9.500 9.350 9.350 5,658 -0.15(-1.58%)
Dec 12, 2016 9.650 9.650 9.440 9.500 16,811 +0.00(+0.00%)
Dec 09, 2016 9.550 9.550 9.280 9.500 9,246 -0.05(-0.52%)
Dec 08, 2016 9.550 9.550 9.530 9.550 23,502 -0.10(-1.04%)
Dec 07, 2016 9.520 9.650 9.440 9.650 2,765 +0.13(+1.37%)
Dec 06, 2016 9.506 9.520 9.500 9.520 15,193 +0.01(+0.11%)
Dec 05, 2016 9.450 9.510 9.450 9.510 1,088 +0.06(+0.63%)
Dec 02, 2016 9.596 9.640 9.450 9.450 5,209 -0.14(-1.46%)
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.