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

Crimson Wine (OP: CWGL )

5.797 -0.063 (-1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 30, 2014 8.840 8.900 8.780 8.850 30,980 -0.05(-0.56%)
May 29, 2014 8.950 8.950 8.840 8.900 19,297 +0.06(+0.68%)
May 28, 2014 8.820 8.880 8.820 8.840 22,808 +0.02(+0.23%)
May 27, 2014 8.820 8.900 8.820 8.820 120,437 +0.03(+0.34%)
May 23, 2014 8.790 8.790 8.790 0 -0.04(-0.45%)
May 22, 2014 8.940 8.950 8.760 8.830 72,061 -0.09(-1.01%)
May 21, 2014 8.950 8.980 8.920 8.920 22,873 -0.03(-0.34%)
May 20, 2014 8.920 9.000 8.920 8.950 37,852 +0.03(+0.34%)
May 19, 2014 8.910 8.920 8.880 8.920 142,334 +0.02(+0.22%)
May 16, 2014 8.900 8.920 8.900 8.900 39,727 -0.02(-0.22%)
May 15, 2014 8.950 8.950 8.920 8.920 21,603 -0.01(-0.11%)
May 14, 2014 8.990 9.000 8.900 8.930 37,415 -0.07(-0.78%)
May 13, 2014 8.950 9.000 8.900 9.000 48,409 +0.00(+0.00%)
May 12, 2014 8.800 9.000 8.620 9.000 30,753 +0.11(+1.24%)
May 09, 2014 8.890 8.900 8.880 8.890 33,384 +0.14(+1.60%)
May 08, 2014 8.800 8.890 8.620 8.750 27,739 -0.10(-1.13%)
May 07, 2014 8.870 8.900 8.690 8.850 30,538 -0.10(-1.12%)
May 06, 2014 8.850 8.950 8.850 8.950 11,841 +0.05(+0.56%)
May 05, 2014 8.750 8.900 8.730 8.900 10,600 +0.15(+1.71%)
May 02, 2014 8.710 8.870 8.710 8.750 9,121 +0.04(+0.46%)
May 01, 2014 8.900 8.980 8.710 8.710 12,939 -0.18(-2.02%)
Apr 30, 2014 8.920 8.920 8.800 8.890 37,862 +0.04(+0.45%)
Apr 29, 2014 8.850 8.920 8.850 8.850 24,032 -0.10(-1.12%)
Apr 28, 2014 8.710 8.950 8.710 8.950 8,674 +0.02(+0.22%)
Apr 25, 2014 8.750 8.950 8.750 8.930 24,384 +0.13(+1.48%)
Apr 24, 2014 8.710 9.000 8.710 8.800 21,755 +0.00(+0.00%)
Apr 23, 2014 8.680 8.900 8.670 8.800 12,868 +0.13(+1.50%)
Apr 22, 2014 8.780 8.900 8.670 8.670 15,717 -0.19(-2.14%)
Apr 21, 2014 8.780 8.900 8.780 8.860 27,759 +0.08(+0.91%)
Apr 17, 2014 8.780 8.780 8.780 0 -0.03(-0.34%)
Apr 16, 2014 8.790 8.810 8.780 8.810 19,231 +0.01(+0.11%)
Apr 15, 2014 8.850 8.850 8.680 8.800 63,105 -0.02(-0.23%)
Apr 14, 2014 8.620 8.900 8.620 8.820 67,894 +0.02(+0.23%)
Apr 11, 2014 8.670 8.800 8.620 8.800 0 +0.13(+1.50%)
Apr 10, 2014 8.930 8.930 8.650 8.670 18,108 -0.27(-3.02%)
Apr 09, 2014 8.920 8.950 8.630 8.940 16,646 +0.09(+1.02%)
Apr 08, 2014 8.950 8.950 8.600 8.850 31,286 -0.09(-0.98%)
Apr 07, 2014 8.800 8.990 8.770 8.938 9,900 +0.20(+2.27%)
Apr 04, 2014 8.850 8.850 8.600 8.740 0 -0.11(-1.24%)
Apr 03, 2014 8.820 8.850 8.700 8.850 11,398 +0.05(+0.57%)
Apr 02, 2014 8.700 8.800 8.670 8.800 8,491 +0.08(+0.92%)
Apr 01, 2014 8.700 8.840 8.600 8.720 19,636 -0.13(-1.47%)
Mar 31, 2014 8.650 8.850 8.600 8.850 11,646 +0.02(+0.23%)
Mar 28, 2014 8.530 8.850 8.480 8.830 0 +0.30(+3.52%)
Mar 27, 2014 8.520 8.650 8.480 8.530 31,540 +0.01(+0.12%)
Mar 26, 2014 8.650 8.800 8.480 8.520 64,214 -0.18(-2.07%)
Mar 25, 2014 8.690 8.720 8.600 8.700 87,243 +0.01(+0.12%)
Mar 24, 2014 8.700 8.700 8.500 8.690 19,053 -0.01(-0.11%)
Mar 21, 2014 8.680 8.700 8.500 8.700 76,418 +0.04(+0.46%)
Mar 20, 2014 8.800 8.800 8.650 8.660 16,185 -0.14(-1.59%)
Mar 19, 2014 8.900 8.900 8.700 8.800 59,740 -0.10(-1.12%)
Mar 18, 2014 9.050 9.050 8.800 8.900 75,197 -0.10(-1.11%)
Mar 17, 2014 8.370 9.000 8.370 9.000 59,657 +0.62(+7.40%)
Mar 14, 2014 8.480 8.550 8.360 8.380 0 -0.12(-1.41%)
Mar 13, 2014 8.250 8.590 8.250 8.500 29,016 +0.26(+3.16%)
Mar 12, 2014 8.200 8.280 8.200 8.240 35,034 -0.01(-0.12%)
Mar 11, 2014 8.170 8.250 8.170 8.250 68,774 +0.00(+0.00%)
Mar 10, 2014 8.240 8.340 8.200 8.250 31,105 +0.00(+0.00%)
Mar 07, 2014 8.190 8.340 8.150 8.250 0 +0.05(+0.61%)
Mar 06, 2014 8.190 8.250 8.160 8.200 21,084 -0.07(-0.85%)
Mar 05, 2014 8.180 8.290 8.180 8.270 40,696 -0.02(-0.24%)
Mar 04, 2014 8.280 8.290 8.060 8.290 19,662 +0.24(+2.98%)
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.