Indicators

Crimson Wine (OP: CWGL )

5.750 +0.030 (+0.52%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.520	5.700	5.450	5.500	55,000	-0.00(-0.09%)
May 28, 2020	5.730	5.730	5.490	5.505	124,320	+0.00(+0.09%)
May 27, 2020	5.500	5.620	5.480	5.500	237,231	+0.00(+0.00%)
May 26, 2020	5.475	5.515	5.450	5.500	240,205	+0.16(+3.00%)
May 22, 2020	5.305	5.400	5.305	5.340	54,700	+0.01(+0.19%)
May 21, 2020	5.390	5.500	5.280	5.330	24,749	-0.10(-1.84%)
May 20, 2020	5.210	5.490	5.210	5.430	88,180	+0.23(+4.42%)
May 19, 2020	5.250	5.380	5.110	5.200	46,484	+0.00(+0.00%)
May 18, 2020	5.160	5.350	5.130	5.200	26,565	+0.05(+0.97%)
May 15, 2020	5.150	5.200	5.066	5.150	19,500	+0.05(+0.98%)
May 14, 2020	5.100	5.150	5.100	5.100	3,892	-0.02(-0.35%)
May 13, 2020	5.265	5.265	5.100	5.118	14,344	-0.13(-2.51%)
May 12, 2020	5.450	5.464	5.250	5.250	9,700	-0.25(-4.55%)
May 11, 2020	5.250	5.590	5.250	5.500	4,519	-0.10(-1.79%)
May 08, 2020	5.450	5.600	5.400	5.600	4,600	+0.18(+3.32%)
May 07, 2020	5.260	5.420	5.250	5.420	11,087	+0.16(+3.04%)
May 06, 2020	5.440	5.440	5.260	5.260	1,977	-0.14(-2.59%)
May 05, 2020	5.250	5.990	5.250	5.400	6,816	+0.15(+2.86%)
May 04, 2020	5.750	5.770	5.070	5.250	4,751	-0.50(-8.70%)

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.