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 (%)
Sep 30, 2015 9.070 9.100 9.000 9.050 28,601 -0.03(-0.33%)
Sep 29, 2015 9.150 9.150 9.030 9.080 28,255 -0.05(-0.55%)
Sep 28, 2015 9.130 9.200 9.060 9.130 16,091 -0.06(-0.65%)
Sep 25, 2015 9.200 9.250 9.060 9.190 17,379 -0.02(-0.22%)
Sep 24, 2015 9.145 9.250 8.950 9.210 12,691 +0.06(+0.66%)
Sep 23, 2015 9.230 9.240 9.060 9.150 11,697 -0.08(-0.87%)
Sep 22, 2015 9.110 9.230 9.100 9.230 21,662 +0.08(+0.87%)
Sep 21, 2015 9.180 9.185 9.030 9.150 12,513 -0.10(-1.08%)
Sep 18, 2015 9.240 9.270 9.210 9.250 53,066 +0.00(+0.00%)
Sep 17, 2015 9.250 9.300 9.219 9.250 23,369 +0.00(+0.00%)
Sep 16, 2015 9.260 9.350 9.250 9.250 5,224 -0.01(-0.11%)
Sep 15, 2015 9.120 9.290 9.120 9.260 8,418 +0.01(+0.11%)
Sep 14, 2015 9.230 9.250 9.230 9.250 4,973 +0.00(+0.00%)
Sep 11, 2015 9.250 9.260 9.120 9.250 32,399 -0.03(-0.32%)
Sep 10, 2015 9.350 9.350 9.250 9.280 4,277 +0.03(+0.32%)
Sep 09, 2015 9.250 9.430 9.250 9.250 7,821 -0.05(-0.54%)
Sep 08, 2015 9.120 9.400 9.120 9.300 10,218 +0.06(+0.65%)
Sep 04, 2015 9.240 9.240 9.240 0 -0.01(-0.11%)
Sep 03, 2015 9.260 9.350 9.250 9.250 12,254 -0.06(-0.64%)
Sep 02, 2015 9.120 9.310 9.120 9.310 4,088 +0.21(+2.31%)
Sep 01, 2015 9.160 9.200 9.100 9.100 10,193 -0.10(-1.09%)
Aug 31, 2015 9.150 9.200 9.150 9.200 56,193 +0.10(+1.10%)
Aug 28, 2015 9.100 9.100 9.080 9.100 1,870 -0.06(-0.66%)
Aug 27, 2015 9.150 9.160 9.100 9.160 38,194 +0.01(+0.11%)
Aug 26, 2015 9.140 9.160 9.080 9.150 38,334 +0.03(+0.33%)
Aug 25, 2015 9.030 9.180 9.030 9.120 25,324 +0.15(+1.67%)
Aug 24, 2015 9.110 9.110 8.920 8.970 85,143 -0.18(-1.97%)
Aug 21, 2015 9.150 9.160 9.120 9.150 79,954 +0.00(+0.00%)
Aug 20, 2015 9.120 9.180 9.100 9.150 120,616 +0.00(+0.00%)
Aug 19, 2015 9.130 9.160 9.110 9.150 33,260 +0.02(+0.22%)
Aug 18, 2015 9.100 9.160 9.100 9.130 44,712 -0.02(-0.22%)
Aug 17, 2015 9.120 9.160 9.100 9.150 55,161 +0.00(+0.00%)
Aug 14, 2015 9.170 9.170 9.100 9.150 21,190 -0.01(-0.11%)
Aug 13, 2015 9.170 9.170 9.100 9.160 43,433 +0.06(+0.66%)
Aug 12, 2015 9.100 9.100 9.050 9.100 52,497 +0.05(+0.55%)
Aug 11, 2015 9.050 9.090 9.050 9.050 8,107 -0.07(-0.77%)
Aug 10, 2015 9.050 9.120 9.050 9.120 8,410 +0.00(+0.00%)
Aug 07, 2015 9.050 9.120 9.050 9.120 7,323 +0.07(+0.77%)
Aug 06, 2015 9.100 9.100 9.050 9.050 1,947 +0.00(+0.00%)
Aug 05, 2015 9.050 9.150 9.050 9.050 8,743 -0.10(-1.09%)
Aug 04, 2015 9.050 9.170 9.050 9.150 12,283 +0.00(+0.00%)
Aug 03, 2015 9.190 9.200 9.050 9.150 42,143 -0.01(-0.11%)
Jul 31, 2015 9.100 9.160 9.100 9.160 24,011 +0.15(+1.66%)
Jul 30, 2015 9.030 9.030 9.010 9.010 4,737 -0.09(-0.99%)
Jul 29, 2015 9.020 9.100 9.010 9.100 10,544 +0.05(+0.55%)
Jul 28, 2015 9.120 9.120 9.020 9.050 3,345 -0.07(-0.77%)
Jul 27, 2015 9.050 9.150 9.030 9.120 20,280 +0.02(+0.22%)
Jul 24, 2015 9.090 9.100 9.070 9.100 5,137 +0.03(+0.33%)
Jul 23, 2015 9.110 9.120 9.050 9.070 19,580 -0.08(-0.87%)
Jul 22, 2015 9.110 9.160 9.110 9.150 31,051 +0.04(+0.44%)
Jul 21, 2015 9.110 9.110 9.100 9.110 7,365 -0.01(-0.11%)
Jul 20, 2015 9.180 9.260 9.120 9.120 29,240 -0.03(-0.33%)
Jul 17, 2015 9.100 9.150 9.100 9.150 24,618 +0.00(+0.00%)
Jul 16, 2015 9.100 9.150 9.100 9.150 15,088 +0.04(+0.44%)
Jul 15, 2015 9.150 9.160 9.100 9.110 8,916 -0.04(-0.44%)
Jul 14, 2015 9.140 9.150 9.100 9.150 21,236 +0.00(+0.00%)
Jul 13, 2015 9.150 9.190 9.150 9.150 2,659 +0.00(+0.00%)
Jul 10, 2015 9.150 9.250 9.150 9.150 4,508 +0.00(+0.00%)
Jul 09, 2015 9.200 9.200 9.150 9.150 9,242 +0.00(+0.00%)
Jul 08, 2015 9.150 9.200 9.120 9.150 16,134 +0.00(+0.00%)
Jul 07, 2015 9.120 9.160 9.120 9.150 8,065 +0.00(+0.00%)
Jul 06, 2015 9.200 9.200 9.150 9.150 3,196 -0.05(-0.54%)
Jul 02, 2015 9.200 9.200 9.200 0 -0.15(-1.60%)
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.