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

Crimson Wine (OP: CWGL )

6.000 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 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 (%)
Feb 29, 2024 5.850 5.870 5.800 5.800 10,797 -0.19(-3.17%)
Feb 28, 2024 5.820 6.060 5.820 5.990 6,501 +0.17(+2.92%)
Feb 27, 2024 5.875 5.875 5.820 5.820 50,521 -0.07(-1.19%)
Feb 26, 2024 5.800 5.890 5.800 5.890 4,890 +0.06(+1.00%)
Feb 23, 2024 5.770 5.900 5.770 5.832 4,635 -0.01(-0.15%)
Feb 22, 2024 5.770 5.840 5.770 5.840 2,481 +0.04(+0.60%)
Feb 21, 2024 5.810 5.810 5.770 5.805 1,206 -0.02(-0.26%)
Feb 20, 2024 5.810 5.820 5.810 5.820 3,759 -0.04(-0.60%)
Feb 16, 2024 5.820 5.860 5.820 5.855 1,044 -0.03(-0.51%)
Feb 15, 2024 5.820 5.885 5.800 5.885 3,934 +0.08(+1.38%)
Feb 14, 2024 5.780 5.960 5.780 5.805 11,648 -0.04(-0.77%)
Feb 13, 2024 5.850 5.850 5.850 5.850 3,324 -0.01(-0.17%)
Feb 12, 2024 5.850 5.940 5.840 5.860 13,379 -0.05(-0.85%)
Feb 09, 2024 5.960 5.960 5.910 5.910 1,350 -0.09(-1.50%)
Feb 08, 2024 5.985 6.010 5.980 6.000 5,156 +0.03(+0.50%)
Feb 07, 2024 6.000 6.050 5.970 5.970 7,473 -0.07(-1.16%)
Feb 06, 2024 5.900 6.200 5.900 6.040 17,128 +0.05(+0.83%)
Feb 05, 2024 5.985 6.150 5.950 5.990 9,822 +0.11(+1.87%)
Feb 02, 2024 5.950 6.040 5.820 5.880 32,474 -0.04(-0.68%)
Feb 01, 2024 5.750 6.000 5.750 5.920 5,625 +0.16(+2.78%)
Jan 31, 2024 5.790 5.840 5.760 5.760 13,451 +0.00(+0.00%)
Jan 30, 2024 5.600 5.875 5.600 5.760 12,533 +0.08(+1.41%)
Jan 29, 2024 5.800 5.860 5.670 5.680 35,190 -0.14(-2.41%)
Jan 26, 2024 5.850 5.883 5.820 5.820 5,289 +0.01(+0.17%)
Jan 25, 2024 5.830 5.850 5.790 5.810 12,058 +0.00(+0.00%)
Jan 24, 2024 5.910 5.920 5.800 5.810 16,264 -0.04(-0.68%)
Jan 23, 2024 5.980 6.001 5.840 5.850 25,275 -0.13(-2.17%)
Jan 22, 2024 5.880 5.980 5.880 5.980 11,413 +0.09(+1.53%)
Jan 19, 2024 5.860 5.920 5.850 5.890 16,035 +0.10(+1.73%)
Jan 18, 2024 5.860 5.900 5.790 5.790 16,730 -0.12(-2.03%)
Jan 17, 2024 5.910 6.000 5.910 5.910 5,316 -0.10(-1.66%)
Jan 16, 2024 6.000 6.025 5.910 6.010 5,583 -0.06(-0.99%)
Jan 12, 2024 6.060 6.090 6.025 6.070 10,055 +0.03(+0.50%)
Jan 11, 2024 5.980 6.085 5.960 6.040 2,171 -0.13(-2.11%)
Jan 10, 2024 6.100 6.185 6.100 6.170 41,412 +0.11(+1.82%)
Jan 09, 2024 6.060 6.140 6.060 6.060 3,590 +0.00(+0.00%)
Jan 08, 2024 5.900 6.115 5.820 6.060 44,314 +0.16(+2.66%)
Jan 05, 2024 5.830 5.903 5.830 5.903 12,236 +0.05(+0.91%)
Jan 04, 2024 5.910 5.910 5.830 5.850 6,088 -0.02(-0.34%)
Jan 03, 2024 5.840 5.870 5.840 5.870 6,880 +0.04(+0.69%)
Jan 02, 2024 5.820 5.870 5.820 5.830 4,320 -0.07(-1.12%)
Dec 29, 2023 5.880 5.990 5.810 5.896 17,428 +0.10(+1.66%)
Dec 28, 2023 5.840 5.843 5.790 5.800 7,670 -0.04(-0.68%)
Dec 27, 2023 5.810 5.870 5.810 5.840 6,461 +0.03(+0.52%)
Dec 26, 2023 5.930 5.930 5.790 5.810 16,856 -0.12(-2.02%)
Dec 22, 2023 5.910 5.930 5.830 5.930 7,591 +0.02(+0.34%)
Dec 21, 2023 5.850 5.918 5.780 5.910 6,302 +0.03(+0.51%)
Dec 20, 2023 5.800 5.910 5.800 5.880 7,496 +0.03(+0.51%)
Dec 19, 2023 5.850 5.875 5.780 5.850 20,555 +0.07(+1.21%)
Dec 18, 2023 5.910 5.950 5.780 5.780 51,323 -0.15(-2.53%)
Dec 15, 2023 5.840 5.950 5.840 5.930 11,818 +0.03(+0.51%)
Dec 14, 2023 5.900 5.925 5.850 5.900 5,326 +0.06(+1.03%)
Dec 13, 2023 5.945 5.945 5.810 5.840 4,007 -0.03(-0.51%)
Dec 12, 2023 5.800 5.950 5.800 5.870 56,280 -0.03(-0.51%)
Dec 11, 2023 5.800 5.900 5.800 5.900 5,691 +0.04(+0.68%)
Dec 08, 2023 5.820 5.881 5.820 5.860 3,818 +0.06(+1.03%)
Dec 07, 2023 5.870 5.895 5.800 5.800 2,688 -0.10(-1.66%)
Dec 06, 2023 5.910 5.930 5.890 5.898 8,834 +0.00(+0.07%)
Dec 05, 2023 5.850 5.910 5.790 5.894 39,831 +0.09(+1.62%)
Dec 04, 2023 5.870 5.870 5.790 5.800 5,935 -0.09(-1.49%)
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.