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: 3:59 PM EDT, May 31, 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 (%)
Aug 30, 2013 9.260 9.440 9.260 9.400 20,742 +0.04(+0.43%)
Aug 29, 2013 9.450 9.450 9.250 9.360 12,561 +0.06(+0.65%)
Aug 28, 2013 9.300 9.400 9.280 9.300 44,521 -0.05(-0.53%)
Aug 27, 2013 9.400 9.440 9.250 9.350 89,390 -0.14(-1.48%)
Aug 26, 2013 9.500 9.500 9.430 9.490 93,658 +0.04(+0.42%)
Aug 23, 2013 9.350 9.500 9.330 9.450 45,102 +0.12(+1.29%)
Aug 22, 2013 9.400 9.420 9.330 9.330 13,963 -0.07(-0.74%)
Aug 21, 2013 9.450 9.450 9.400 9.400 20,104 -0.05(-0.53%)
Aug 20, 2013 9.410 9.500 9.360 9.450 36,212 +0.01(+0.11%)
Aug 19, 2013 9.350 9.460 9.350 9.440 24,165 -0.01(-0.11%)
Aug 16, 2013 9.340 9.450 9.340 9.450 8,042 +0.11(+1.18%)
Aug 15, 2013 9.400 9.460 9.340 9.340 23,662 -0.09(-0.95%)
Aug 14, 2013 9.450 9.520 9.420 9.430 18,958 -0.08(-0.84%)
Aug 13, 2013 9.510 9.600 9.510 9.510 22,893 -0.04(-0.42%)
Aug 12, 2013 9.610 9.700 9.510 9.550 37,283 -0.05(-0.52%)
Aug 09, 2013 9.500 9.740 9.460 9.600 43,059 +0.10(+1.05%)
Aug 08, 2013 9.190 9.500 9.180 9.500 40,541 +0.30(+3.26%)
Aug 07, 2013 9.150 9.200 9.110 9.200 90,783 +0.04(+0.44%)
Aug 06, 2013 9.200 9.200 9.120 9.160 18,366 +0.03(+0.33%)
Aug 05, 2013 9.030 9.200 9.030 9.130 38,380 +0.11(+1.22%)
Aug 02, 2013 9.000 9.100 9.000 9.020 44,985 -0.03(-0.33%)
Aug 01, 2013 9.000 9.050 8.980 9.050 70,813 +0.05(+0.56%)
Jul 31, 2013 8.960 9.000 8.960 9.000 20,224 +0.03(+0.33%)
Jul 30, 2013 8.950 9.000 8.920 8.970 8,437 +0.05(+0.56%)
Jul 29, 2013 8.910 8.980 8.910 8.920 31,338 -0.06(-0.67%)
Jul 26, 2013 8.820 9.000 8.800 8.980 58,093 +0.11(+1.24%)
Jul 25, 2013 9.000 9.000 8.800 8.870 11,574 -0.07(-0.78%)
Jul 24, 2013 8.860 9.000 8.840 8.940 121,942 +0.04(+0.45%)
Jul 23, 2013 8.940 8.950 8.880 8.900 34,086 -0.03(-0.34%)
Jul 22, 2013 8.930 8.950 8.900 8.930 30,811 -0.02(-0.22%)
Jul 19, 2013 8.940 8.950 8.930 8.950 10,811 +0.00(+0.00%)
Jul 18, 2013 8.750 9.000 8.750 8.950 102,636 +0.15(+1.70%)
Jul 17, 2013 8.700 8.800 8.690 8.800 37,201 +0.00(+0.00%)
Jul 16, 2013 8.670 8.850 8.510 8.800 154,910 +0.15(+1.73%)
Jul 15, 2013 8.620 8.730 8.600 8.650 176,877 +0.03(+0.35%)
Jul 12, 2013 8.430 8.700 5.484 8.620 49,527 +0.20(+2.38%)
Jul 11, 2013 8.300 8.750 8.300 8.420 42,784 +0.07(+0.84%)
Jul 10, 2013 8.460 8.475 8.350 8.350 280,056 -0.10(-1.18%)
Jul 09, 2013 8.350 8.480 8.250 8.450 23,730 +0.00(+0.00%)
Jul 08, 2013 8.532 8.550 8.400 8.450 20,593 +0.10(+1.20%)
Jul 05, 2013 8.300 8.480 8.250 8.350 54,193 +0.05(+0.60%)
Jul 03, 2013 8.350 8.450 8.260 8.300 21,286 -0.08(-0.95%)
Jul 02, 2013 8.480 8.520 8.380 8.380 17,644 -0.12(-1.41%)
Jul 01, 2013 8.550 8.720 8.480 8.500 288,806 -0.02(-0.18%)
Jun 28, 2013 8.400 8.550 8.400 8.515 83,827 +0.02(+0.18%)
Jun 26, 2013 8.660 8.660 8.500 8.500 128,432 -0.16(-1.85%)
Jun 25, 2013 8.700 8.700 8.650 8.660 15,320 -0.04(-0.46%)
Jun 24, 2013 8.740 8.750 8.640 8.700 49,306 -0.02(-0.23%)
Jun 21, 2013 8.620 8.760 8.610 8.720 43,442 +0.08(+0.93%)
Jun 20, 2013 8.610 8.800 8.610 8.640 33,085 -0.11(-1.26%)
Jun 19, 2013 8.750 8.800 8.640 8.750 28,342 +0.04(+0.46%)
Jun 18, 2013 8.850 8.850 8.670 8.710 149,889 -0.04(-0.46%)
Jun 17, 2013 8.760 8.800 8.730 8.750 40,671 +0.00(+0.00%)
Jun 14, 2013 8.760 8.800 8.750 8.750 8,434 +0.00(+0.00%)
Jun 13, 2013 8.750 8.850 8.750 8.750 48,326 -0.05(-0.57%)
Jun 12, 2013 8.912 8.950 8.750 8.800 26,806 +0.03(+0.34%)
Jun 11, 2013 8.780 8.900 8.770 8.770 40,502 -0.01(-0.11%)
Jun 10, 2013 8.914 8.970 8.780 8.780 178,535 -0.12(-1.35%)
Jun 07, 2013 8.800 8.980 8.800 8.900 37,655 +0.10(+1.14%)
Jun 06, 2013 8.830 8.940 8.800 8.800 389,550 -0.10(-1.12%)
Jun 05, 2013 8.900 8.900 8.810 8.900 141,078 +0.00(+0.00%)
Jun 04, 2013 8.915 8.950 8.850 8.900 156,126 +0.00(+0.00%)
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.