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 (%)
Apr 29, 2016 8.550 8.550 8.480 8.500 49,142 -0.05(-0.59%)
Apr 28, 2016 8.590 8.900 8.550 8.550 10,348 +0.00(+0.00%)
Apr 27, 2016 8.600 8.700 8.480 8.550 57,076 +0.07(+0.83%)
Apr 26, 2016 8.480 8.630 8.480 8.480 12,282 +0.00(+0.00%)
Apr 25, 2016 8.600 8.670 8.480 8.480 2,925 -0.12(-1.40%)
Apr 22, 2016 8.600 8.815 8.600 8.600 8,949 +0.07(+0.82%)
Apr 21, 2016 8.470 8.600 8.470 8.530 16,642 +0.04(+0.47%)
Apr 20, 2016 8.520 8.520 8.350 8.490 94,052 -0.13(-1.51%)
Apr 19, 2016 8.690 8.800 8.580 8.620 16,369 -0.07(-0.81%)
Apr 18, 2016 8.590 8.702 8.590 8.690 14,124 +0.06(+0.70%)
Apr 15, 2016 8.630 8.640 8.630 8.630 22,529 +0.00(+0.00%)
Apr 14, 2016 8.600 8.640 8.595 8.630 19,670 +0.03(+0.35%)
Apr 13, 2016 8.676 8.700 8.600 8.600 22,172 -0.07(-0.81%)
Apr 12, 2016 8.670 8.680 8.620 8.670 18,719 +0.02(+0.23%)
Apr 11, 2016 8.630 8.680 8.630 8.650 19,056 +0.05(+0.58%)
Apr 08, 2016 8.700 8.700 8.600 8.600 26,102 -0.07(-0.81%)
Apr 07, 2016 8.600 8.800 8.600 8.670 7,866 +0.11(+1.29%)
Apr 06, 2016 8.540 8.560 8.540 8.560 21,001 +0.01(+0.12%)
Apr 05, 2016 8.460 8.550 8.460 8.550 12,083 +0.00(+0.00%)
Apr 04, 2016 8.120 8.550 8.120 8.550 33,554 +0.31(+3.76%)
Apr 01, 2016 8.350 8.350 8.200 8.240 8,205 -0.14(-1.67%)
Mar 31, 2016 8.400 8.530 8.310 8.380 17,755 -0.01(-0.12%)
Mar 30, 2016 8.360 8.500 8.360 8.390 33,699 +0.03(+0.36%)
Mar 29, 2016 8.350 8.500 8.350 8.360 9,917 -0.14(-1.65%)
Mar 28, 2016 8.550 8.700 8.500 8.500 30,865 -0.08(-0.93%)
Mar 24, 2016 8.580 8.580 8.580 0 +0.33(+4.00%)
Mar 23, 2016 8.300 8.300 8.170 8.250 14,609 -0.15(-1.79%)
Mar 22, 2016 8.490 8.500 8.350 8.400 10,341 +0.10(+1.20%)
Mar 21, 2016 8.300 8.300 8.150 8.300 32,492 +0.01(+0.12%)
Mar 18, 2016 8.250 8.490 8.050 8.290 13,537 +0.04(+0.48%)
Mar 17, 2016 8.450 8.450 8.050 8.250 16,664 -0.05(-0.60%)
Mar 16, 2016 8.200 8.300 8.050 8.300 10,560 +0.00(+0.00%)
Mar 15, 2016 8.400 8.450 8.050 8.300 17,769 -0.10(-1.19%)
Mar 14, 2016 8.450 8.450 8.320 8.400 8,643 +0.08(+0.96%)
Mar 11, 2016 8.400 8.400 8.300 8.320 5,582 -0.11(-1.30%)
Mar 10, 2016 8.300 8.440 8.120 8.430 4,549 +0.03(+0.36%)
Mar 09, 2016 8.410 8.440 8.100 8.400 2,748 -0.05(-0.59%)
Mar 08, 2016 8.440 8.470 8.440 8.450 44,098 +0.00(+0.00%)
Mar 07, 2016 8.470 8.550 8.300 8.450 19,650 +0.00(+0.00%)
Mar 04, 2016 8.410 8.450 8.380 8.450 18,350 +0.05(+0.60%)
Mar 03, 2016 8.390 8.450 8.150 8.400 31,652 -0.05(-0.59%)
Mar 02, 2016 8.380 8.490 8.380 8.450 21,528 +0.02(+0.24%)
Mar 01, 2016 8.400 8.430 8.350 8.430 2,930 +0.08(+0.96%)
Feb 29, 2016 8.310 8.500 8.310 8.350 3,912 -0.05(-0.60%)
Feb 26, 2016 8.300 8.400 8.300 8.400 3,937 +0.00(+0.00%)
Feb 25, 2016 8.400 8.520 8.220 8.400 15,339 +0.01(+0.12%)
Feb 24, 2016 8.200 8.600 8.090 8.390 46,031 +0.19(+2.32%)
Feb 23, 2016 8.230 8.250 8.150 8.200 22,762 +0.00(+0.00%)
Feb 22, 2016 7.960 8.880 7.950 8.200 109,587 +0.35(+4.46%)
Feb 19, 2016 7.850 7.950 7.750 7.850 41,487 -0.07(-0.88%)
Feb 18, 2016 7.780 7.920 7.780 7.920 9,583 +0.21(+2.72%)
Feb 17, 2016 7.650 7.750 7.580 7.710 7,820 +0.06(+0.78%)
Feb 16, 2016 7.630 7.980 7.600 7.650 17,949 +0.02(+0.26%)
Feb 12, 2016 7.630 7.630 7.630 0 -0.05(-0.65%)
Feb 11, 2016 7.600 7.740 7.600 7.680 30,567 -0.04(-0.52%)
Feb 10, 2016 7.800 7.800 7.610 7.720 29,629 -0.11(-1.40%)
Feb 09, 2016 7.700 7.830 7.650 7.830 21,324 +0.10(+1.29%)
Feb 08, 2016 7.900 7.900 7.730 7.730 13,567 -0.17(-2.15%)
Feb 05, 2016 7.880 7.940 7.880 7.900 27,260 -0.05(-0.63%)
Feb 04, 2016 8.120 8.140 7.900 7.950 280,611 -0.16(-1.97%)
Feb 03, 2016 8.080 8.110 8.060 8.110 12,986 +0.01(+0.12%)
Feb 02, 2016 8.010 8.250 8.010 8.100 23,262 +0.07(+0.87%)
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.