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

Crimson Wine (OP: CWGL )

5.750 UNCHANGED
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 11, 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 (%)
Jan 29, 2016 8.070 8.180 7.950 8.180 39,780 +0.17(+2.12%)
Jan 28, 2016 8.050 8.070 8.010 8.010 17,143 +0.01(+0.12%)
Jan 27, 2016 8.050 8.200 8.000 8.000 33,728 +0.00(+0.00%)
Jan 26, 2016 8.000 8.085 7.900 8.000 13,415 +0.00(+0.00%)
Jan 25, 2016 7.910 8.020 7.910 8.000 21,539 +0.01(+0.13%)
Jan 22, 2016 7.960 8.050 7.800 7.990 11,688 -0.02(-0.25%)
Jan 21, 2016 7.920 8.100 7.800 8.010 11,578 +0.24(+3.09%)
Jan 20, 2016 7.970 8.050 7.750 7.770 16,021 -0.20(-2.51%)
Jan 19, 2016 8.150 8.150 7.970 7.970 92,229 -0.23(-2.80%)
Jan 15, 2016 8.200 8.200 8.200 0 -0.10(-1.20%)
Jan 14, 2016 8.120 8.300 8.120 8.300 15,728 +0.14(+1.72%)
Jan 13, 2016 8.320 8.320 8.150 8.160 25,599 -0.17(-2.04%)
Jan 12, 2016 8.300 8.400 8.300 8.330 8,438 +0.03(+0.36%)
Jan 11, 2016 8.260 8.480 8.250 8.300 28,113 +0.05(+0.61%)
Jan 08, 2016 8.320 8.350 8.250 8.250 8,078 -0.13(-1.55%)
Jan 07, 2016 8.350 8.380 8.285 8.380 22,320 +0.03(+0.36%)
Jan 06, 2016 8.450 8.450 8.250 8.350 22,206 -0.10(-1.18%)
Jan 05, 2016 8.550 8.570 8.450 8.450 13,869 -0.23(-2.65%)
Jan 04, 2016 8.620 8.710 8.550 8.680 6,139 -0.12(-1.36%)
Dec 31, 2015 8.800 8.800 8.800 0 +0.18(+2.09%)
Dec 30, 2015 8.620 8.820 8.620 8.620 6,889 +0.00(+0.00%)
Dec 29, 2015 8.715 8.745 8.300 8.620 26,376 -0.08(-0.92%)
Dec 28, 2015 8.810 8.810 8.650 8.700 33,287 -0.11(-1.25%)
Dec 24, 2015 8.810 8.810 8.810 0 +0.11(+1.26%)
Dec 23, 2015 8.690 8.890 8.560 8.700 82,962 +0.03(+0.37%)
Dec 22, 2015 8.600 8.740 8.600 8.668 47,098 +0.07(+0.79%)
Dec 21, 2015 8.470 8.890 8.470 8.600 18,830 +0.15(+1.78%)
Dec 18, 2015 8.550 8.600 8.400 8.450 15,902 -0.15(-1.74%)
Dec 17, 2015 8.620 8.680 8.580 8.600 55,790 -0.05(-0.58%)
Dec 16, 2015 8.650 8.700 8.580 8.650 38,024 +0.00(+0.00%)
Dec 15, 2015 8.590 8.720 8.590 8.650 51,764 +0.05(+0.58%)
Dec 14, 2015 8.720 8.720 8.600 8.600 11,856 -0.10(-1.15%)
Dec 11, 2015 8.670 8.720 8.670 8.700 25,413 +0.00(+0.00%)
Dec 10, 2015 8.710 8.750 8.670 8.700 33,951 +0.00(+0.00%)
Dec 09, 2015 8.800 8.970 8.700 8.700 71,031 +0.00(+0.00%)
Dec 08, 2015 8.830 8.870 8.700 8.700 27,416 -0.15(-1.69%)
Dec 07, 2015 8.800 8.970 8.790 8.850 19,238 -0.06(-0.67%)
Dec 04, 2015 8.970 8.980 8.870 8.910 28,167 -0.03(-0.34%)
Dec 03, 2015 8.950 8.950 8.940 8.940 5,448 -0.05(-0.56%)
Dec 02, 2015 8.950 9.020 8.950 8.990 29,346 +0.04(+0.45%)
Dec 01, 2015 8.989 9.020 8.940 8.950 11,951 -0.03(-0.33%)
Nov 30, 2015 8.930 9.030 8.930 8.980 78,450 -0.04(-0.44%)
Nov 27, 2015 8.950 9.040 8.940 9.020 21,911 +0.04(+0.45%)
Nov 25, 2015 8.980 8.980 8.980 0 -0.05(-0.55%)
Nov 24, 2015 9.080 9.080 8.960 9.030 51,954 -0.07(-0.77%)
Nov 23, 2015 9.100 9.030 9.100 17,751 +0.05(+0.55%)
Nov 20, 2015 9.040 9.070 9.030 9.050 18,567 +0.01(+0.11%)
Nov 19, 2015 9.050 9.050 9.030 9.040 23,561 -0.01(-0.11%)
Nov 18, 2015 9.050 9.090 9.050 9.050 23,445 -0.01(-0.11%)
Nov 17, 2015 9.070 9.090 9.040 9.060 27,267 -0.01(-0.11%)
Nov 16, 2015 9.050 9.100 9.050 9.070 36,358 +0.01(+0.11%)
Nov 13, 2015 9.070 9.100 9.060 9.060 15,324 +0.00(+0.00%)
Nov 12, 2015 9.100 9.130 9.030 9.060 62,492 -0.03(-0.33%)
Nov 11, 2015 9.050 9.130 9.050 9.090 23,503 +0.04(+0.44%)
Nov 10, 2015 9.000 9.100 8.980 9.050 10,708 +0.00(+0.00%)
Nov 09, 2015 9.020 9.090 8.940 9.050 10,150 +0.00(+0.00%)
Nov 06, 2015 9.050 9.120 9.020 9.050 12,230 -0.01(-0.14%)
Nov 05, 2015 9.120 9.160 9.050 9.063 5,405 -0.07(-0.73%)
Nov 04, 2015 9.140 9.200 9.130 9.130 32,452 -0.01(-0.11%)
Nov 03, 2015 9.130 9.150 9.060 9.140 26,497 +0.09(+0.99%)
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.