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

Crimson Wine (OP: CWGL )

5.720 UNCHANGED
Streaming Delayed Price Updated: 1:28 PM EDT, May 28, 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 (%)
Apr 30, 2018 9.180 9.440 9.130 9.130 46,637 -0.03(-0.33%)
Apr 27, 2018 9.140 9.184 9.100 9.160 12,776 -0.02(-0.22%)
Apr 26, 2018 9.130 9.180 9.070 9.180 18,138 +0.02(+0.22%)
Apr 25, 2018 9.060 9.160 9.060 9.160 2,835 +0.07(+0.77%)
Apr 24, 2018 9.100 9.200 9.030 9.090 9,812 -0.11(-1.20%)
Apr 23, 2018 9.150 9.260 9.150 9.200 12,035 +0.00(+0.00%)
Apr 20, 2018 9.200 9.220 9.100 9.200 29,113 +0.00(+0.00%)
Apr 19, 2018 9.250 9.260 9.170 9.200 12,074 -0.05(-0.54%)
Apr 18, 2018 9.290 9.290 9.200 9.250 29,207 -0.02(-0.22%)
Apr 17, 2018 9.440 9.440 9.270 9.270 13,973 -0.12(-1.33%)
Apr 16, 2018 9.280 9.475 9.280 9.395 12,098 -0.05(-0.58%)
Apr 13, 2018 9.600 9.600 9.250 9.450 17,373 -0.10(-1.05%)
Apr 12, 2018 9.615 9.615 9.420 9.550 10,509 -0.08(-0.83%)
Apr 11, 2018 9.600 9.650 9.580 9.630 5,946 -0.02(-0.21%)
Apr 10, 2018 9.700 9.700 9.580 9.650 3,494 -0.05(-0.52%)
Apr 09, 2018 9.540 9.750 9.540 9.700 9,246 +0.07(+0.73%)
Apr 06, 2018 9.600 9.612 9.600 9.630 2,091 -0.08(-0.82%)
Apr 05, 2018 9.860 9.860 9.675 9.710 4,471 -0.15(-1.52%)
Apr 04, 2018 9.610 9.860 9.610 9.860 4,930 +0.11(+1.13%)
Apr 03, 2018 9.510 9.800 9.510 9.750 4,998 +0.13(+1.40%)
Apr 02, 2018 9.860 9.950 9.380 9.615 10,770 -0.28(-2.78%)
Mar 29, 2018 9.890 9.890 9.890 0 -0.06(-0.60%)
Mar 28, 2018 10.00 10.00 9.700 9.950 13,000 +0.00(+0.00%)
Mar 27, 2018 9.750 9.975 9.750 9.950 5,192 +0.12(+1.22%)
Mar 26, 2018 9.850 9.850 9.710 9.830 6,586 -0.02(-0.20%)
Mar 23, 2018 9.800 9.850 9.700 9.850 4,695 +0.15(+1.55%)
Mar 22, 2018 9.610 9.800 9.600 9.700 4,394 +0.00(+0.00%)
Mar 21, 2018 9.850 9.850 9.700 9.700 5,690 +0.00(+0.00%)
Mar 20, 2018 9.800 9.850 9.650 9.700 4,020 -0.10(-1.02%)
Mar 19, 2018 9.650 9.800 9.650 9.800 1,815 +0.18(+1.87%)
Mar 16, 2018 9.800 9.800 9.620 9.620 7,232 -0.18(-1.84%)
Mar 15, 2018 9.800 9.870 9.610 9.800 4,794 +0.00(+0.00%)
Mar 14, 2018 9.840 9.840 9.690 9.800 7,206 -0.04(-0.41%)
Mar 13, 2018 9.850 9.850 9.750 9.840 5,234 -0.01(-0.10%)
Mar 12, 2018 9.600 10.01 9.600 9.850 4,505 +0.10(+1.03%)
Mar 09, 2018 10.05 10.05 9.750 9.750 12,422 -0.20(-1.96%)
Mar 08, 2018 9.890 10.00 9.610 9.945 11,818 +0.05(+0.56%)
Mar 07, 2018 10.05 10.05 9.800 9.890 11,105 +0.04(+0.41%)
Mar 06, 2018 10.00 10.00 9.800 9.850 9,076 -0.15(-1.50%)
Mar 05, 2018 10.05 10.06 10.00 10.00 20,632 -0.04(-0.40%)
Mar 02, 2018 9.205 10.09 9.150 10.04 42,233 +0.89(+9.77%)
Mar 01, 2018 9.020 9.200 8.970 9.146 49,190 +0.13(+1.40%)
Feb 28, 2018 9.300 9.300 9.020 9.020 8,810 -0.03(-0.33%)
Feb 27, 2018 9.150 9.250 9.020 9.050 17,003 -0.11(-1.20%)
Feb 26, 2018 9.250 9.250 9.150 9.160 8,309 -0.09(-0.97%)
Feb 23, 2018 9.200 9.250 9.130 9.250 8,423 +0.01(+0.11%)
Feb 22, 2018 9.190 9.240 9.030 9.240 14,091 +0.15(+1.65%)
Feb 21, 2018 9.110 9.190 9.050 9.090 5,117 -0.04(-0.44%)
Feb 20, 2018 9.200 9.250 9.120 9.130 14,045 -0.12(-1.30%)
Feb 16, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Feb 15, 2018 9.100 9.200 9.000 9.250 489,353 +0.10(+1.09%)
Feb 14, 2018 9.200 9.220 9.150 9.150 7,240 -0.03(-0.33%)
Feb 13, 2018 9.200 9.275 9.150 9.180 13,398 -0.04(-0.43%)
Feb 12, 2018 9.225 9.275 9.100 9.220 17,972 +0.02(+0.22%)
Feb 09, 2018 9.140 9.250 9.050 9.200 24,294 -0.06(-0.65%)
Feb 08, 2018 9.550 9.550 9.260 9.260 16,315 -0.14(-1.49%)
Feb 07, 2018 9.550 9.640 9.360 9.400 65,437 -0.26(-2.69%)
Feb 06, 2018 9.700 9.825 9.550 9.660 286,954 -0.04(-0.41%)
Feb 05, 2018 9.700 9.455 9.700 18,911 +0.30(+3.19%)
Feb 02, 2018 9.500 9.600 9.390 9.400 14,152 -0.10(-1.05%)
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.