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

Crimson Wine (OP: CWGL )

5.770 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 (%)
Jul 29, 2016 8.400 8.600 8.400 8.470 6,927 +0.07(+0.83%)
Jul 28, 2016 8.400 8.550 8.400 8.400 4,147 -0.06(-0.71%)
Jul 27, 2016 8.450 8.500 8.450 8.460 3,747 +0.05(+0.59%)
Jul 26, 2016 8.500 8.520 8.350 8.410 29,907 -0.03(-0.36%)
Jul 25, 2016 8.500 8.625 8.300 8.440 15,815 +0.00(+0.00%)
Jul 22, 2016 8.600 8.600 8.440 8.440 12,732 -0.20(-2.31%)
Jul 21, 2016 8.260 8.650 8.260 8.640 16,896 +0.28(+3.35%)
Jul 20, 2016 8.380 8.450 8.300 8.360 11,460 +0.02(+0.24%)
Jul 19, 2016 8.350 8.370 8.340 8.340 5,768 +0.04(+0.48%)
Jul 18, 2016 8.354 8.460 8.300 8.300 6,875 -0.06(-0.72%)
Jul 15, 2016 8.420 8.450 8.310 8.360 16,382 -0.06(-0.71%)
Jul 14, 2016 8.410 8.500 8.350 8.420 33,311 -0.03(-0.36%)
Jul 13, 2016 8.450 8.460 8.450 8.450 676 -0.06(-0.71%)
Jul 12, 2016 8.460 8.510 8.420 8.510 16,125 +0.06(+0.71%)
Jul 11, 2016 8.570 8.800 8.420 8.450 24,687 -0.05(-0.59%)
Jul 08, 2016 8.570 8.450 8.500 18,728 +0.05(+0.59%)
Jul 07, 2016 8.560 8.600 8.450 8.450 13,728 -0.10(-1.17%)
Jul 05, 2016 8.400 8.550 8.350 8.550 14,285 +0.13(+1.54%)
Jul 01, 2016 8.420 8.420 8.420 0 +0.06(+0.72%)
Jun 30, 2016 8.360 8.360 8.360 8.360 1,228 +0.00(+0.00%)
Jun 29, 2016 8.350 8.360 8.350 8.360 3,327 +0.01(+0.12%)
Jun 28, 2016 8.390 8.400 8.350 8.350 20,260 -0.04(-0.48%)
Jun 27, 2016 8.327 8.390 8.310 8.390 5,375 +0.09(+1.08%)
Jun 24, 2016 8.320 8.400 8.290 8.300 8,063 -0.02(-0.24%)
Jun 23, 2016 8.336 8.390 8.320 8.320 6,635 +0.02(+0.24%)
Jun 22, 2016 8.400 8.400 8.300 8.300 11,866 -0.11(-1.31%)
Jun 21, 2016 8.380 8.450 8.380 8.410 15,950 +0.01(+0.12%)
Jun 20, 2016 8.398 8.410 8.360 8.400 4,542 +0.00(+0.00%)
Jun 17, 2016 8.400 8.420 8.350 8.400 25,103 +0.00(+0.00%)
Jun 16, 2016 8.360 8.420 8.360 8.400 9,632 -0.02(-0.24%)
Jun 15, 2016 8.400 8.450 8.400 8.420 13,334 +0.05(+0.60%)
Jun 14, 2016 8.370 8.370 8.370 8.370 4,536 -0.03(-0.36%)
Jun 13, 2016 8.440 8.440 8.350 8.400 14,365 +0.00(+0.00%)
Jun 10, 2016 8.400 8.400 8.400 8.400 2,310 -0.04(-0.41%)
Jun 09, 2016 8.450 8.460 8.400 8.435 24,904 -0.00(-0.06%)
Jun 08, 2016 8.440 8.480 8.440 8.440 14,617 -0.03(-0.35%)
Jun 07, 2016 8.450 8.480 8.450 8.470 7,664 -0.03(-0.35%)
Jun 06, 2016 8.430 8.520 8.430 8.500 15,945 +0.06(+0.71%)
Jun 03, 2016 8.480 8.490 8.440 8.440 11,595 +0.01(+0.12%)
Jun 02, 2016 8.420 8.550 8.400 8.430 22,022 +0.01(+0.12%)
Jun 01, 2016 8.500 8.680 8.400 8.420 30,298 +0.07(+0.84%)
May 31, 2016 8.300 8.350 8.300 8.350 2,840 +0.06(+0.72%)
May 27, 2016 8.290 8.290 8.290 0 -0.09(-1.07%)
May 26, 2016 8.290 8.380 8.250 8.380 4,816 +0.08(+0.96%)
May 25, 2016 8.390 8.400 8.300 8.300 14,391 -0.14(-1.66%)
May 24, 2016 8.500 8.500 8.350 8.440 67,433 -0.01(-0.12%)
May 23, 2016 8.500 8.505 8.410 8.450 7,928 -0.05(-0.59%)
May 20, 2016 8.510 8.570 8.500 8.500 12,324 -0.10(-1.16%)
May 19, 2016 8.510 8.600 8.510 8.600 2,636 +0.00(+0.00%)
May 18, 2016 8.600 8.630 8.600 8.600 10,646 -0.01(-0.12%)
May 17, 2016 8.470 8.620 8.470 8.610 3,987 +0.09(+1.06%)
May 16, 2016 8.510 8.640 8.510 8.520 12,956 -0.08(-0.93%)
May 13, 2016 8.580 8.640 8.550 8.600 2,618 -0.01(-0.12%)
May 12, 2016 8.576 8.610 8.576 8.610 4,769 +0.02(+0.23%)
May 11, 2016 8.400 8.590 8.400 8.590 10,414 +0.13(+1.54%)
May 10, 2016 8.550 8.640 8.460 8.460 53,133 -0.09(-1.05%)
May 09, 2016 8.570 8.950 8.550 8.550 13,372 -0.02(-0.23%)
May 06, 2016 8.490 8.570 8.490 8.570 32,243 +0.12(+1.42%)
May 05, 2016 8.500 8.500 8.450 8.450 32,914 -0.05(-0.59%)
May 04, 2016 8.630 8.630 8.450 8.500 12,503 -0.01(-0.12%)
May 03, 2016 8.490 8.510 8.490 8.510 7,473 +0.01(+0.12%)
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.