Crew Energy Inc Historical Stock Prices

CWEGF 
$8.9207
*  
0.2593
2.82%
Get CWEGF Alerts
*Delayed - data as of Jul. 31, 2014 15:58 ET  -  Find a broker to begin trading CWEGF now


Community Rating:
View:    CWEGF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
15:58 N/A  9.029  8.9116  8.9207 16,132
07/30/2014 9.0274 9.19 9.0182 9.18 37,300
07/29/2014 9.309 9.309 9.255 9.259 3,032
07/28/2014 9.499 9.499 9.499 9.499 00
07/25/2014 9.465 9.48 9.45 9.465 00
07/24/2014 9.499 9.499 9.499 9.499 2,100
07/23/2014 9.499 9.499 9.499 9.499 00
07/22/2014 9.48 9.614 9.48 9.499 3,189
07/21/2014 9.481 9.524 9.481 9.524 2,900
07/18/2014 9.5337 9.5337 9.5337 9.5337 1,000
07/17/2014 9.76 9.76 9.65 9.665 12,000
07/16/2014 9.88 9.88 9.88 9.88 00
07/15/2014 10.312 10.312 9.88 9.88 4,500
07/14/2014 10.41 10.41 10.41 10.41 300
07/11/2014 10.437 10.437 10.437 10.437 300
07/10/2014 10.727 10.727 10.727 10.727 1,000
07/09/2014 10.7266 10.7607 10.6993 10.6993 12,800
07/08/2014 10.6 10.6 10.53 10.53 1,600
07/07/2014 10.98 10.98 10.5213 10.59 3,511
07/03/2014 10.82 11.1137 10.82 11.1137 2,732
07/02/2014 10.566 10.576 10.566 10.576 2,015
07/01/2014 10.42 10.42 10.42 10.42 00
06/30/2014 10.332 10.42 10.332 10.42 1,700
06/27/2014 10.385 10.385 10.385 10.385 2,000
06/26/2014 10.39 10.4129 10.36 10.4 4,500
06/25/2014 10.47 10.47 10.47 10.47 00
06/24/2014 10.77 10.79 10.47 10.47 5,152
06/23/2014 11.19 11.19 11.19 11.19 00
06/20/2014 11.19 11.19 11.19 11.19 100
06/19/2014 10.458 10.458 10.458 10.458 00
06/18/2014 10.458 10.458 10.458 10.458 00
06/17/2014 10.458 10.458 10.458 10.458 200
06/16/2014 10.58 10.58 10.4686 10.4732 12,425
06/13/2014 10.2472 10.5441 10.2469 10.5441 51,020
06/12/2014 9.95 9.95 9.95 9.95 125
06/11/2014 9.9577 9.9577 9.9577 9.9577 00
06/10/2014 9.9577 9.9577 9.9577 9.9577 8,500
06/09/2014 10.16 10.16 10.16 10.16 00
06/06/2014 10.16 10.16 10.16 10.16 1,000
06/05/2014 10.2011 10.2011 10.2011 10.2011 1,000
06/04/2014 9.77 10.095 9.77 10.095 1,000
06/03/2014 9.68 9.68 9.68 9.68 00
06/02/2014 9.75 9.75 9.68 9.68 1,000
05/30/2014 9.62 9.62 9.62 9.62 00
05/29/2014 9.314 9.62 9.314 9.62 2,700
05/28/2014 9.0892 9.0892 9.08 9.08 1,000
05/27/2014 9.535 9.535 9.29 9.29 700
05/23/2014 9.5945 9.5946 9.5945 9.5946 11,000
05/22/2014 9.27 9.27 9.27 9.27 00
05/21/2014 9.18 9.27 9.17 9.27 1,545
05/20/2014 9.11 9.12 9.11 9.12 3,525
05/19/2014 9.17 9.17 9.17 9.17 00
05/16/2014 9.17 9.17 9.17 9.17 00
05/15/2014 9.188 9.188 8.903 9.17 14,700
05/14/2014 9.787 9.787 9.787 9.787 00
05/13/2014 9.787 9.787 9.787 9.787 1,400
05/12/2014 9.65 9.85 9.65 9.7966 3,270
05/09/2014 10 10 9.464 9.4838 10,107
05/08/2014 10.89 10.97 10.44 10.44 3,100
05/07/2014 11.35 11.41 11.3 11.36 2,215
05/06/2014 11.36 11.36 11.36 11.36 00
05/05/2014 11.36 11.36 11.36 11.36 285
05/02/2014 11.45 11.45 11.37 11.37 700
05/01/2014 11.25 11.25 11.25 11.25 00
04/30/2014 11.43 11.43 11.24 11.25 7,120
04/29/2014 11.43 11.603 11.43 11.603 400
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?