Crew Energy Inc Historical Stock Prices

CWEGF 
$10.38
*  
0.037
 negative 
0.36%
Get CWEGF Alerts
*Delayed - data as of Apr. 17, 2014 11:49 ET 


Community Rating:
View:    CWEGF Real Time
 
 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
11:49 N/A  10.38  10.38  10.38 200
04/16/2014 10.46 10.46 10.412 10.417 700
04/15/2014 10.65 10.66 10.46 10.46 2,320
04/14/2014 10.8 10.8 10.5416 10.5416 2,269
04/11/2014 10.39 10.6244 10.39 10.6244 896
04/10/2014 10.11 10.88 10.11 10.61 16,970
04/09/2014 9.13 9.13 9.13 9.13 100
04/08/2014 8.53 8.53 8.53 8.53 00
04/07/2014 8.53 8.53 8.53 8.53 254
04/04/2014 8.78 8.79 8.78 8.79 800
04/03/2014 8.6 8.714 8.6 8.714 1,500
04/02/2014 8.3 8.53 8.3 8.51 8,320
04/01/2014 7.97 8 7.97 8 600
03/31/2014 7.964 8.02 7.964 8.0137 3,830
03/28/2014 7.78 7.982 7.7735 7.982 3,400
03/27/2014 7.437 7.692 7.437 7.692 17,255
03/26/2014 7.49 7.49 7.367 7.437 13,346
03/25/2014 7.48 7.48 7.48 7.48 1,100
03/24/2014 7.49 7.49 7.39 7.4 400
03/21/2014 7.4632 7.497 7.45 7.497 4,000
03/20/2014 7.37 7.37 7.37 7.37 1,000
03/19/2014 7.4 7.4 7.33 7.33 3,073
03/18/2014 7.158 7.158 7.158 7.158 00
03/17/2014 7.15 7.158 7.15 7.158 1,500
03/14/2014 7.096 7.17 7.091 7.146 11,000
03/13/2014 7.0942 7.0942 7.0942 7.0942 500
03/12/2014 7.09 7.14 7.02 7.02 1,300
03/11/2014 7.35 7.35 7.27 7.27 400
03/10/2014 7.3625 7.3625 7.16 7.16 4,344
03/07/2014 7.53 7.55 7.3473 7.3473 7,045
03/06/2014 7.36 7.4 7.36 7.4 1,100
03/05/2014 7.318 7.318 7.2119 7.245 118,240
03/04/2014 7.17 7.3633 7.17 7.32 6,800
03/03/2014 7.1947 7.32 7.1 7.1437 12,009
02/28/2014 7.01 7.01 7.01 7.01 1,000
02/27/2014 7.0284 7.0381 7 7 2,100
02/26/2014 7.054 7.075 7.015 7.066 8,500
02/25/2014 7.01 7.16 6.97 7.16 5,500
02/24/2014 7.1 7.21 7.1 7.15 10,716
02/21/2014 7.1 7.1 7.1 7.1 6,300
02/20/2014 6.9549 6.9549 6.9549 6.9549 00
02/19/2014 7.14 7.14 6.9549 6.9549 13,110
02/18/2014 6.9941 7.03 6.993 7.026 20,500
02/14/2014 6.777 6.81 6.777 6.81 1,100
02/13/2014 6.8 6.8 6.772 6.772 2,946
02/12/2014 6.762 6.762 6.757 6.757 550
02/11/2014 6.728 6.728 6.726 6.726 4,400
02/10/2014 6.77 6.7853 6.68 6.68 2,600
02/07/2014 6.77 6.77 6.75 6.75 3,500
02/06/2014 6.7 6.841 6.7 6.814 18,200
02/05/2014 6.64 6.64 6.64 6.64 00
02/04/2014 6.444 6.66 6.44 6.64 35,300
02/03/2014 6.49 6.49 6.4856 6.4897 1,200
01/31/2014 6.37 6.37 6.37 6.37 00
01/30/2014 6.25 6.37 6.25 6.37 11,896
01/29/2014 6.273 6.29 6.273 6.29 4,125
01/28/2014 6.2477 6.33 6.2477 6.323 7,600
01/27/2014 6.228 6.228 6.228 6.228 00
01/24/2014 6.233 6.233 6.228 6.228 1,000
01/23/2014 6.3341 6.3341 6.3 6.3 2,000
01/22/2014 6.357 6.3713 6.3255 6.3343 22,900
01/21/2014 6.27 6.27 6.27 6.27 00
01/17/2014 6.32 6.32 6.27 6.27 2,240
01/16/2014 6.34 6.3771 6.34 6.3771 23,500
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 your brokers before you trade


Want to trade FX?