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

Crimson Wine (OP: CWGL )

5.700 UNCHANGED
Streaming Delayed Price Updated: 1:10 PM EDT, May 23, 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 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%)
May 02, 2016 8.500 8.510 8.480 8.500 40,585 +0.00(+0.00%)
Apr 29, 2016 8.550 8.550 8.480 8.500 49,142 -0.05(-0.59%)
Apr 28, 2016 8.590 8.900 8.550 8.550 10,348 +0.00(+0.00%)
Apr 27, 2016 8.600 8.700 8.480 8.550 57,076 +0.07(+0.83%)
Apr 26, 2016 8.480 8.630 8.480 8.480 12,282 +0.00(+0.00%)
Apr 25, 2016 8.600 8.670 8.480 8.480 2,925 -0.12(-1.40%)
Apr 22, 2016 8.600 8.815 8.600 8.600 8,949 +0.07(+0.82%)
Apr 21, 2016 8.470 8.600 8.470 8.530 16,642 +0.04(+0.47%)
Apr 20, 2016 8.520 8.520 8.350 8.490 94,052 -0.13(-1.51%)
Apr 19, 2016 8.690 8.800 8.580 8.620 16,369 -0.07(-0.81%)
Apr 18, 2016 8.590 8.702 8.590 8.690 14,124 +0.06(+0.70%)
Apr 15, 2016 8.630 8.640 8.630 8.630 22,529 +0.00(+0.00%)
Apr 14, 2016 8.600 8.640 8.595 8.630 19,670 +0.03(+0.35%)
Apr 13, 2016 8.676 8.700 8.600 8.600 22,172 -0.07(-0.81%)
Apr 12, 2016 8.670 8.680 8.620 8.670 18,719 +0.02(+0.23%)
Apr 11, 2016 8.630 8.680 8.630 8.650 19,056 +0.05(+0.58%)
Apr 08, 2016 8.700 8.700 8.600 8.600 26,102 -0.07(-0.81%)
Apr 07, 2016 8.600 8.800 8.600 8.670 7,866 +0.11(+1.29%)
Apr 06, 2016 8.540 8.560 8.540 8.560 21,001 +0.01(+0.12%)
Apr 05, 2016 8.460 8.550 8.460 8.550 12,083 +0.00(+0.00%)
Apr 04, 2016 8.120 8.550 8.120 8.550 33,554 +0.31(+3.76%)
Apr 01, 2016 8.350 8.350 8.200 8.240 8,205 -0.14(-1.67%)
Mar 31, 2016 8.400 8.530 8.310 8.380 17,755 -0.01(-0.12%)
Mar 30, 2016 8.360 8.500 8.360 8.390 33,699 +0.03(+0.36%)
Mar 29, 2016 8.350 8.500 8.350 8.360 9,917 -0.14(-1.65%)
Mar 28, 2016 8.550 8.700 8.500 8.500 30,865 -0.08(-0.93%)
Mar 24, 2016 8.580 8.580 8.580 0 +0.33(+4.00%)
Mar 23, 2016 8.300 8.300 8.170 8.250 14,609 -0.15(-1.79%)
Mar 22, 2016 8.490 8.500 8.350 8.400 10,341 +0.10(+1.20%)
Mar 21, 2016 8.300 8.300 8.150 8.300 32,492 +0.01(+0.12%)
Mar 18, 2016 8.250 8.490 8.050 8.290 13,537 +0.04(+0.48%)
Mar 17, 2016 8.450 8.450 8.050 8.250 16,664 -0.05(-0.60%)
Mar 16, 2016 8.200 8.300 8.050 8.300 10,560 +0.00(+0.00%)
Mar 15, 2016 8.400 8.450 8.050 8.300 17,769 -0.10(-1.19%)
Mar 14, 2016 8.450 8.450 8.320 8.400 8,643 +0.08(+0.96%)
Mar 11, 2016 8.400 8.400 8.300 8.320 5,582 -0.11(-1.30%)
Mar 10, 2016 8.300 8.440 8.120 8.430 4,549 +0.03(+0.36%)
Mar 09, 2016 8.410 8.440 8.100 8.400 2,748 -0.05(-0.59%)
Mar 08, 2016 8.440 8.470 8.440 8.450 44,098 +0.00(+0.00%)
Mar 07, 2016 8.470 8.550 8.300 8.450 19,650 +0.00(+0.00%)
Mar 04, 2016 8.410 8.450 8.380 8.450 18,350 +0.05(+0.60%)
Mar 03, 2016 8.390 8.450 8.150 8.400 31,652 -0.05(-0.59%)
Mar 02, 2016 8.380 8.490 8.380 8.450 21,528 +0.02(+0.24%)
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.