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

Crimson Wine (OP: CWGL )

5.890 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
Nov 30, 2020 5.090 5.200 5.090 5.100 18,601 +0.00(+0.00%)
Nov 27, 2020 5.100 5.300 5.090 5.100 19,400 -0.10(-1.92%)
Nov 25, 2020 5.080 5.200 5.080 5.200 2,800 +0.00(+0.00%)
Nov 24, 2020 5.150 5.280 5.080 5.200 69,625 -0.20(-3.70%)
Nov 23, 2020 5.140 5.405 5.125 5.400 20,813 +0.20(+3.85%)
Nov 20, 2020 5.123 5.200 5.080 5.200 65,400 +0.11(+2.16%)
Nov 19, 2020 5.230 5.230 5.080 5.090 15,938 -0.16(-3.05%)
Nov 18, 2020 5.500 5.500 5.220 5.250 12,350 -0.25(-4.55%)
Nov 17, 2020 5.200 5.500 5.200 5.500 10,512 +0.27(+5.16%)
Nov 16, 2020 5.260 5.260 5.150 5.230 2,461 +0.02(+0.38%)
Nov 13, 2020 5.100 5.260 5.100 5.210 2,600 +0.11(+2.16%)
Nov 12, 2020 5.150 5.175 5.050 5.100 10,836 -0.15(-2.86%)
Nov 11, 2020 4.960 5.250 4.960 5.250 155,507 +0.25(+5.00%)
Nov 10, 2020 5.000 5.050 5.000 5.000 796,390 -0.02(-0.40%)
Nov 09, 2020 5.010 5.020 4.910 5.020 21,249 +0.12(+2.45%)
Nov 06, 2020 4.850 5.000 4.850 4.900 13,700 +0.05(+1.03%)
Nov 05, 2020 4.830 4.995 4.830 4.850 7,685 +0.00(+0.00%)
Nov 04, 2020 4.830 4.850 4.830 4.850 6,432 -0.02(-0.41%)
Nov 03, 2020 4.820 4.880 4.820 4.870 9,614 +0.05(+1.04%)
Nov 02, 2020 4.820 4.890 4.820 4.820 107,118 -0.01(-0.21%)
Oct 30, 2020 4.830 4.900 4.760 4.830 23,700 -0.02(-0.41%)
Oct 29, 2020 4.900 4.900 4.830 4.850 18,233 +0.00(+0.00%)
Oct 28, 2020 5.000 5.000 4.830 4.850 7,521 +0.00(+0.00%)
Oct 27, 2020 4.840 4.920 4.830 4.850 16,380 +0.00(+0.00%)
Oct 26, 2020 4.850 4.925 4.810 4.850 27,632 +0.03(+0.62%)
Oct 23, 2020 5.100 5.100 4.800 4.820 361,800 -0.01(-0.21%)
Oct 22, 2020 4.750 4.850 4.750 4.830 602,982 +0.08(+1.68%)
Oct 21, 2020 4.800 4.840 4.720 4.750 56,512 +0.00(+0.00%)
Oct 20, 2020 4.760 4.800 4.700 4.750 49,143 -0.10(-2.06%)
Oct 19, 2020 4.800 4.850 4.750 4.850 38,570 +0.11(+2.32%)
Oct 16, 2020 4.790 4.840 4.700 4.740 20,100 -0.08(-1.66%)
Oct 15, 2020 4.850 4.850 4.750 4.820 29,287 -0.02(-0.41%)
Oct 14, 2020 4.920 4.950 4.810 4.840 14,043 -0.11(-2.22%)
Oct 13, 2020 4.900 4.950 4.850 4.950 9,336 +0.01(+0.20%)
Oct 12, 2020 4.950 4.967 4.900 4.940 6,234 +0.03(+0.61%)
Oct 09, 2020 4.880 4.975 4.880 4.910 11,400 +0.02(+0.41%)
Oct 08, 2020 4.790 4.890 4.790 4.890 5,730 +0.07(+1.45%)
Oct 07, 2020 4.760 4.820 4.750 4.820 3,465 +0.06(+1.26%)
Oct 06, 2020 4.750 4.840 4.750 4.760 10,505 -0.02(-0.42%)
Oct 05, 2020 4.750 4.840 4.750 4.780 11,650 -0.05(-1.04%)
Oct 02, 2020 4.900 4.900 4.750 4.830 25,900 -0.07(-1.43%)
Oct 01, 2020 4.900 4.920 4.900 4.900 2,647 -0.05(-1.01%)
Sep 30, 2020 4.965 5.000 4.850 4.950 79,510 -0.01(-0.15%)
Sep 29, 2020 4.970 5.016 4.940 4.957 65,183 -0.01(-0.25%)
Sep 28, 2020 4.970 5.030 4.970 4.970 78,571 +0.00(+0.00%)
Sep 25, 2020 5.000 5.000 4.910 4.970 44,300 -0.03(-0.60%)
Sep 24, 2020 4.910 5.081 4.860 5.000 51,693 +0.09(+1.83%)
Sep 23, 2020 4.920 4.990 4.900 4.910 31,295 -0.02(-0.41%)
Sep 22, 2020 4.930 5.100 4.920 4.930 80,083 -0.07(-1.40%)
Sep 21, 2020 4.970 5.025 4.910 5.000 18,576 +0.07(+1.42%)
Sep 18, 2020 4.940 4.950 4.900 4.930 18,800 -0.02(-0.40%)
Sep 17, 2020 4.940 5.050 4.930 4.950 49,133 -0.03(-0.60%)
Sep 16, 2020 5.000 5.140 4.980 4.980 72,483 +0.01(+0.20%)
Sep 15, 2020 5.000 5.010 4.950 4.970 28,634 -0.03(-0.60%)
Sep 14, 2020 4.940 5.050 4.930 5.000 18,918 -0.05(-0.99%)
Sep 11, 2020 5.000 5.150 4.950 5.050 23,100 +0.05(+1.00%)
Sep 10, 2020 5.020 5.055 4.930 5.000 53,927 -0.06(-1.19%)
Sep 09, 2020 5.020 5.060 5.005 5.060 23,673 +0.04(+0.80%)
Sep 08, 2020 5.140 5.140 5.010 5.020 23,713 -0.04(-0.79%)
Sep 04, 2020 5.090 5.100 5.040 5.060 33,900 -0.03(-0.59%)
Sep 03, 2020 5.090 5.145 5.060 5.090 55,003 +0.03(+0.59%)
Sep 02, 2020 5.100 5.155 5.030 5.060 42,091 -0.14(-2.69%)
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.