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

Crimson Wine (OP: CWGL )

6.050 +0.050 (+0.83%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 8, 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 28, 2023 6.350 6.350 6.230 6.240 4,283 -0.17(-2.65%)
Apr 27, 2023 6.350 6.410 6.350 6.410 2,651 +0.06(+0.94%)
Apr 26, 2023 6.350 6.350 6.350 6.350 218 +0.02(+0.32%)
Apr 25, 2023 6.430 6.430 6.250 6.330 3,115 -0.12(-1.86%)
Apr 24, 2023 6.310 6.450 6.310 6.450 9,070 +0.17(+2.67%)
Apr 21, 2023 6.317 6.317 6.250 6.282 2,478 -0.05(-0.75%)
Apr 20, 2023 6.390 6.390 6.300 6.330 3,344 -0.02(-0.31%)
Apr 19, 2023 6.150 6.370 6.110 6.350 20,019 +0.15(+2.42%)
Apr 18, 2023 6.160 6.200 6.150 6.200 4,024 +0.04(+0.65%)
Apr 17, 2023 6.230 6.250 6.160 6.160 2,299 -0.00(-0.08%)
Apr 14, 2023 6.200 6.200 6.100 6.165 1,312 -0.04(-0.56%)
Apr 13, 2023 6.200 6.200 6.200 6.200 405 -0.04(-0.64%)
Apr 12, 2023 6.140 6.240 6.130 6.240 3,849 +0.07(+1.05%)
Apr 11, 2023 6.127 6.190 6.120 6.175 3,870 -0.12(-1.83%)
Apr 10, 2023 6.290 6.300 6.290 6.290 4,928 -0.03(-0.47%)
Apr 06, 2023 6.270 6.345 6.270 6.320 2,479 -0.11(-1.71%)
Apr 05, 2023 6.110 6.500 6.110 6.430 33,181 +0.33(+5.41%)
Apr 04, 2023 6.150 6.194 6.100 6.100 3,325 -0.03(-0.49%)
Apr 03, 2023 6.040 6.150 5.975 6.130 4,911 -0.02(-0.33%)
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%)
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.