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

Crimson Wine (OP: CWGL )

5.750 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 10, 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 (%)
Mar 31, 2023 6.100 6.151 6.100 6.150 11,838 +0.06(+0.99%)
Mar 30, 2023 6.190 6.210 6.010 6.090 20,940 -0.06(-0.98%)
Mar 29, 2023 6.117 6.210 5.980 6.150 21,287 +0.05(+0.82%)
Mar 28, 2023 6.112 6.112 6.100 6.100 1,263 +0.00(+0.00%)
Mar 24, 2023 6.100 1 -0.03(-0.53%)
Mar 23, 2023 6.150 6.175 6.090 6.133 8,336 -0.02(-0.28%)
Mar 22, 2023 6.178 6.178 6.150 6.150 13,685 +0.00(+0.00%)
Mar 21, 2023 6.150 6.280 6.150 6.150 10,022 +0.00(+0.00%)
Mar 20, 2023 6.100 6.440 6.010 6.150 17,663 +0.00(+0.00%)
Mar 17, 2023 6.090 6.225 5.970 6.150 9,361 +0.08(+1.23%)
Mar 16, 2023 5.950 6.080 5.660 6.075 8,451 -0.02(-0.41%)
Mar 15, 2023 6.100 6.165 6.050 6.100 1,838 -0.07(-1.05%)
Mar 14, 2023 5.930 6.190 5.930 6.165 6,001 +0.13(+2.24%)
Mar 13, 2023 6.150 6.150 5.850 6.030 5,036 -0.12(-1.95%)
Mar 10, 2023 6.100 6.150 5.960 6.150 1,147 +0.00(+0.00%)
Mar 09, 2023 6.120 6.195 6.085 6.150 3,883 -0.03(-0.49%)
Mar 08, 2023 6.170 6.210 6.100 6.180 1,846 +0.02(+0.32%)
Mar 07, 2023 6.100 6.200 6.075 6.160 5,360 +0.11(+1.82%)
Mar 06, 2023 6.020 6.100 5.830 6.050 16,063 +0.08(+1.34%)
Mar 03, 2023 6.010 6.045 5.970 5.970 6,320 +0.00(+0.00%)
Mar 02, 2023 5.890 6.010 5.890 5.970 2,781 +0.07(+1.19%)
Mar 01, 2023 5.890 5.900 5.880 5.900 3,503 +0.02(+0.34%)
Feb 28, 2023 5.900 5.900 5.760 5.880 7,114 -0.05(-0.84%)
Feb 27, 2023 5.850 5.940 5.790 5.930 2,471 -0.07(-1.17%)
Feb 24, 2023 5.980 6.040 5.820 6.000 1,187 +0.02(+0.33%)
Feb 23, 2023 5.980 6.060 5.980 5.980 516 -0.07(-1.16%)
Feb 22, 2023 6.000 6.100 6.000 6.050 2,626 +0.06(+1.00%)
Feb 21, 2023 5.990 6.075 5.990 5.990 2,092 +0.00(+0.00%)
Feb 17, 2023 6.035 6.035 5.990 5.990 1,011 +0.00(+0.00%)
Feb 16, 2023 6.280 6.280 5.990 5.990 88,853 -0.11(-1.80%)
Feb 15, 2023 5.930 6.100 5.930 6.100 1,157 -0.09(-1.45%)
Feb 14, 2023 6.030 6.212 5.770 6.190 15,325 +0.18(+3.00%)
Feb 13, 2023 5.810 6.010 5.810 6.010 5,823 +0.05(+0.84%)
Feb 10, 2023 5.950 5.990 5.780 5.960 5,207 -0.04(-0.67%)
Feb 09, 2023 6.040 6.060 5.850 6.000 9,363 -0.02(-0.33%)
Feb 08, 2023 5.820 6.065 5.760 6.020 37,010 +0.18(+3.06%)
Feb 07, 2023 5.820 5.880 5.810 5.841 9,836 +0.00(+0.02%)
Feb 06, 2023 5.865 5.865 5.810 5.840 2,144 -0.10(-1.68%)
Feb 03, 2023 5.980 5.980 5.850 5.940 3,654 -0.05(-0.83%)
Feb 02, 2023 5.990 5.990 5.990 5.990 1,556 -0.06(-0.99%)
Feb 01, 2023 6.050 6.050 5.940 6.050 4,200 +0.11(+1.90%)
Jan 31, 2023 5.935 5.940 5.760 5.937 6,552 -0.00(-0.05%)
Jan 30, 2023 5.970 5.986 5.930 5.940 1,864 -0.01(-0.17%)
Jan 27, 2023 5.880 5.980 5.800 5.950 15,964 +0.06(+1.02%)
Jan 26, 2023 5.935 5.940 5.720 5.890 7,281 -0.09(-1.51%)
Jan 25, 2023 5.910 5.980 5.820 5.980 1,975 -0.01(-0.17%)
Jan 24, 2023 5.975 5.990 5.960 5.990 1,610 +0.09(+1.53%)
Jan 23, 2023 5.940 6.060 5.680 5.900 38,696 -0.10(-1.67%)
Jan 20, 2023 5.875 6.000 5.875 6.000 2,315 +0.10(+1.69%)
Jan 19, 2023 6.020 6.020 5.890 5.900 3,122 -0.13(-2.16%)
Jan 18, 2023 5.960 6.030 5.960 6.030 7,622 +0.07(+1.22%)
Jan 17, 2023 5.980 5.996 5.820 5.957 3,141 -0.00(-0.04%)
Jan 13, 2023 6.095 6.095 5.940 5.960 3,256 -0.04(-0.67%)
Jan 12, 2023 5.900 6.020 5.800 6.000 16,245 +0.09(+1.52%)
Jan 11, 2023 5.860 5.940 5.820 5.910 5,886 -0.01(-0.17%)
Jan 10, 2023 5.960 5.960 5.890 5.920 3,560 -0.06(-1.00%)
Jan 09, 2023 5.965 5.990 5.930 5.980 1,559 -0.02(-0.33%)
Jan 06, 2023 6.105 6.150 5.900 6.000 32,207 -0.06(-0.99%)
Jan 05, 2023 5.560 6.150 5.560 6.060 21,816 +0.45(+8.02%)
Jan 04, 2023 5.520 5.680 5.520 5.610 5,640 +0.01(+0.18%)
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.