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

Crimson Wine (OP: CWGL )

5.820 +0.070 (+1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 14, 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 (%)
Dec 31, 2013 8.840 8.840 8.840 0 +0.44(+5.24%)
Dec 30, 2013 8.400 8.680 8.320 8.400 65,280 +0.00(+0.00%)
Dec 27, 2013 8.410 8.500 8.360 8.400 41,147 -0.03(-0.36%)
Dec 26, 2013 8.500 8.680 8.430 8.430 34,248 -0.27(-3.10%)
Dec 24, 2013 8.590 8.700 8.480 8.700 3,782 +0.10(+1.16%)
Dec 23, 2013 8.410 8.750 8.410 8.600 19,520 +0.22(+2.63%)
Dec 20, 2013 8.400 8.650 8.380 8.380 0 -0.17(-1.99%)
Dec 19, 2013 8.450 8.560 8.350 8.550 39,554 +0.06(+0.71%)
Dec 18, 2013 8.300 8.580 8.300 8.490 34,455 +0.04(+0.47%)
Dec 17, 2013 8.400 8.550 8.400 8.450 26,339 -0.01(-0.12%)
Dec 16, 2013 8.400 8.590 8.400 8.460 46,788 -0.04(-0.47%)
Dec 13, 2013 8.600 8.600 8.500 8.500 0 -0.10(-1.16%)
Dec 12, 2013 8.390 8.650 8.390 8.600 38,484 -0.05(-0.58%)
Dec 11, 2013 8.750 8.750 8.600 8.650 46,309 +0.10(+1.17%)
Dec 10, 2013 8.500 8.850 8.450 8.550 27,504 -0.05(-0.58%)
Dec 09, 2013 8.310 8.640 8.310 8.600 18,035 +0.29(+3.49%)
Dec 06, 2013 8.390 8.450 8.310 8.310 32,564 -0.18(-2.12%)
Dec 05, 2013 8.500 8.530 8.490 8.490 40,084 -0.06(-0.70%)
Dec 04, 2013 8.530 8.600 8.530 8.550 48,279 +0.00(+0.00%)
Dec 03, 2013 8.550 8.600 8.520 8.550 55,034 +0.01(+0.12%)
Dec 02, 2013 8.540 8.680 8.540 8.540 19,506 -0.06(-0.70%)
Nov 29, 2013 8.590 8.600 8.530 8.600 27,928 +0.00(+0.00%)
Nov 27, 2013 8.540 8.600 8.540 8.600 14,147 +0.00(+0.00%)
Nov 26, 2013 8.630 8.630 8.530 8.600 26,672 +0.05(+0.58%)
Nov 25, 2013 8.400 8.590 8.400 8.550 69,304 +0.20(+2.40%)
Nov 22, 2013 8.300 8.390 8.160 8.350 199,357 +0.05(+0.60%)
Nov 21, 2013 8.250 8.350 8.250 8.300 29,571 +0.05(+0.61%)
Nov 20, 2013 8.500 8.660 8.150 8.250 72,851 -0.25(-2.94%)
Nov 19, 2013 8.450 8.500 7.950 8.500 77,114 +0.00(+0.00%)
Nov 18, 2013 8.600 8.650 8.200 8.500 102,164 +0.12(+1.43%)
Nov 15, 2013 8.380 8.600 8.370 8.380 51,315 +0.00(+0.00%)
Nov 14, 2013 8.350 8.400 8.300 8.380 3,998 +0.18(+2.20%)
Nov 12, 2013 8.220 8.370 8.200 8.200 16,265 +0.01(+0.12%)
Nov 11, 2013 8.270 8.270 8.190 8.190 289,005 -0.06(-0.73%)
Nov 08, 2013 8.350 8.500 8.200 8.250 220,209 -0.10(-1.20%)
Nov 07, 2013 8.420 8.420 8.300 8.350 55,776 -0.05(-0.60%)
Nov 06, 2013 8.530 8.540 8.350 8.400 290,235 -0.14(-1.64%)
Nov 05, 2013 8.560 8.600 8.520 8.540 199,156 +0.02(+0.23%)
Nov 04, 2013 8.700 8.800 8.520 8.520 315,141 -0.14(-1.62%)
Nov 01, 2013 8.950 8.960 8.650 8.660 111,788 -0.09(-1.03%)
Oct 31, 2013 9.270 9.270 8.600 8.750 224,247 -0.16(-1.80%)
Oct 30, 2013 8.950 9.250 8.800 8.910 168,838 -0.08(-0.89%)
Oct 29, 2013 9.050 9.100 8.970 8.990 122,805 -0.10(-1.10%)
Oct 28, 2013 9.290 9.300 9.050 9.090 71,109 -0.20(-2.10%)
Oct 25, 2013 9.450 9.490 9.270 9.285 21,099 -0.19(-1.95%)
Oct 24, 2013 9.480 9.500 9.440 9.470 59,062 -0.03(-0.32%)
Oct 23, 2013 9.480 9.500 9.470 9.500 17,414 +0.02(+0.21%)
Oct 22, 2013 9.460 9.500 9.460 9.480 13,628 -0.02(-0.21%)
Oct 21, 2013 9.500 9.500 9.460 9.500 22,570 +0.00(+0.00%)
Oct 18, 2013 9.480 9.500 9.480 9.500 4,710 +0.02(+0.21%)
Oct 17, 2013 9.470 9.500 9.400 9.480 55,165 +0.01(+0.11%)
Oct 16, 2013 9.500 9.500 9.470 9.470 22,546 +0.01(+0.11%)
Oct 15, 2013 9.510 9.520 9.460 9.460 44,931 -0.05(-0.53%)
Oct 14, 2013 9.520 9.520 9.500 9.510 15,886 +0.04(+0.42%)
Oct 11, 2013 9.450 9.470 9.450 9.470 9,534 +0.02(+0.21%)
Oct 10, 2013 9.450 9.510 9.450 9.450 67,864 +0.00(+0.00%)
Oct 09, 2013 9.500 9.500 9.450 9.450 13,330 -0.05(-0.53%)
Oct 08, 2013 9.450 9.500 9.450 9.500 5,559 +0.04(+0.42%)
Oct 07, 2013 9.450 9.480 9.430 9.460 10,082 +0.01(+0.11%)
Oct 04, 2013 9.430 9.500 9.430 9.450 45,748 +0.01(+0.11%)
Oct 03, 2013 9.460 9.500 9.430 9.440 32,128 -0.05(-0.53%)
Oct 02, 2013 9.470 9.500 9.460 9.490 37,044 +0.04(+0.42%)
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.