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: 10:23 AM EDT, Jun 3, 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 30, 2016 9.600 9.600 9.410 9.500 3,527 +0.10(+1.06%)
Nov 29, 2016 9.600 9.600 9.400 9.400 28,454 -0.10(-1.05%)
Nov 28, 2016 9.600 9.600 9.400 9.500 2,087 +0.10(+1.06%)
Nov 23, 2016 9.400 9.400 9.400 205 -0.10(-1.05%)
Nov 22, 2016 9.450 9.550 9.400 9.500 2,501 +0.05(+0.53%)
Nov 21, 2016 9.370 9.500 9.370 9.450 4,398 -0.05(-0.53%)
Nov 18, 2016 9.350 9.500 9.350 9.500 1,221 +0.00(+0.00%)
Nov 16, 2016 9.500 9.500 9.500 269 +0.10(+1.06%)
Nov 15, 2016 9.060 9.400 9.060 9.400 2,928 +0.15(+1.62%)
Nov 14, 2016 9.400 9.400 9.050 9.250 4,177 -0.20(-2.12%)
Nov 11, 2016 9.050 9.540 9.050 9.450 9,158 -0.05(-0.53%)
Nov 10, 2016 9.500 9.590 9.240 9.500 10,375 +0.00(+0.00%)
Nov 09, 2016 9.500 9.554 9.350 9.500 38,771 +0.40(+4.40%)
Nov 08, 2016 8.980 9.250 8.980 9.100 1,893 +0.00(+0.00%)
Nov 07, 2016 9.160 9.250 8.940 9.100 20,510 -0.15(-1.62%)
Nov 04, 2016 9.340 9.470 9.250 9.250 2,992 -0.12(-1.23%)
Nov 03, 2016 9.300 9.365 9.300 9.365 5,060 +0.29(+3.14%)
Nov 02, 2016 9.300 9.500 9.080 9.080 12,919 -0.22(-2.37%)
Nov 01, 2016 9.340 9.600 9.300 9.300 2,020 -0.01(-0.11%)
Oct 31, 2016 9.500 9.500 9.310 9.310 10,533 -0.19(-2.00%)
Oct 28, 2016 9.470 9.500 9.470 9.500 758 +0.00(+0.00%)
Oct 27, 2016 9.330 9.500 9.300 9.500 19,387 +0.17(+1.82%)
Oct 26, 2016 9.330 9.330 9.300 9.330 12,389 +0.02(+0.21%)
Oct 25, 2016 9.320 9.500 9.310 9.310 18,295 -0.07(-0.75%)
Oct 24, 2016 9.560 9.930 9.300 9.380 6,606 -0.12(-1.26%)
Oct 21, 2016 8.880 9.650 8.880 9.500 142,160 +0.62(+6.98%)
Oct 20, 2016 8.880 8.900 8.880 8.880 3,221 -0.02(-0.22%)
Oct 19, 2016 8.950 8.954 8.900 8.900 9,455 -0.09(-1.00%)
Oct 18, 2016 8.880 8.990 8.880 8.990 15,535 +0.09(+1.01%)
Oct 17, 2016 8.900 8.900 8.900 8.900 239 -0.08(-0.89%)
Oct 14, 2016 9.070 9.070 8.870 8.980 8,801 -0.09(-0.99%)
Oct 13, 2016 8.850 9.070 8.850 9.070 4,228 +0.10(+1.11%)
Oct 12, 2016 9.000 9.150 8.960 8.970 21,232 +0.02(+0.22%)
Oct 11, 2016 8.860 8.950 8.860 8.950 120,971 +0.07(+0.79%)
Oct 10, 2016 8.780 8.890 8.780 8.880 16,190 +0.03(+0.34%)
Oct 07, 2016 8.770 8.860 8.770 8.850 21,032 +0.10(+1.14%)
Oct 06, 2016 8.750 8.750 8.750 8.750 5,541 -0.03(-0.34%)
Oct 05, 2016 8.760 8.790 8.760 8.780 10,022 +0.02(+0.23%)
Oct 04, 2016 8.880 8.890 8.760 8.760 12,805 -0.13(-1.46%)
Oct 03, 2016 8.740 8.900 8.650 8.890 142,641 +0.24(+2.77%)
Sep 30, 2016 8.670 8.740 8.650 8.650 34,282 -0.02(-0.23%)
Sep 29, 2016 8.690 8.760 8.670 8.670 14,730 +0.00(+0.00%)
Sep 28, 2016 8.620 8.700 8.620 8.670 14,647 +0.03(+0.35%)
Sep 27, 2016 8.600 8.660 8.600 8.640 20,800 +0.04(+0.47%)
Sep 26, 2016 8.590 8.680 8.590 8.600 19,869 +0.00(+0.00%)
Sep 23, 2016 8.550 8.620 8.550 8.600 27,084 +0.03(+0.35%)
Sep 22, 2016 8.550 8.640 8.510 8.570 31,244 +0.02(+0.23%)
Sep 21, 2016 8.620 8.620 8.550 8.550 5,553 -0.07(-0.81%)
Sep 20, 2016 8.630 8.630 8.520 8.620 9,193 +0.10(+1.17%)
Sep 19, 2016 8.630 8.630 8.510 8.520 10,229 -0.10(-1.16%)
Sep 16, 2016 8.610 8.620 8.610 8.620 7,179 +0.00(+0.00%)
Sep 15, 2016 8.600 8.700 8.600 8.620 26,576 +0.02(+0.23%)
Sep 14, 2016 8.590 8.680 8.560 8.600 9,434 +0.08(+0.94%)
Sep 13, 2016 8.470 8.590 8.470 8.520 11,812 -0.04(-0.47%)
Sep 12, 2016 8.540 8.560 8.540 8.560 9,451 +0.05(+0.59%)
Sep 09, 2016 8.440 8.550 8.440 8.510 9,918 +0.07(+0.83%)
Sep 08, 2016 8.470 8.560 8.430 8.440 20,520 -0.06(-0.70%)
Sep 07, 2016 8.500 8.500 8.430 8.500 22,354 +0.00(+0.00%)
Sep 06, 2016 8.550 8.580 8.480 8.500 10,379 -0.12(-1.39%)
Sep 02, 2016 8.620 8.620 8.620 0 +0.05(+0.58%)
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.