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

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
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 (%)
Jun 30, 2021 9.060 9.150 8.910 9.140 11,174 +0.08(+0.88%)
Jun 29, 2021 8.990 9.060 8.990 9.060 737 +0.16(+1.80%)
Jun 28, 2021 8.900 9.080 8.900 8.900 14,103 +0.00(+0.00%)
Jun 25, 2021 8.860 9.105 8.750 8.900 19,669 -0.06(-0.67%)
Jun 24, 2021 9.240 9.250 8.960 8.960 3,558 -0.44(-4.68%)
Jun 23, 2021 9.400 9.400 9.400 9.400 258 -0.09(-0.95%)
Jun 22, 2021 9.388 9.500 9.388 9.490 3,374 -0.07(-0.73%)
Jun 21, 2021 9.274 9.560 9.274 9.560 931 +0.19(+2.03%)
Jun 18, 2021 9.640 9.640 9.160 9.370 5,525 -0.39(-4.00%)
Jun 17, 2021 9.600 9.990 9.600 9.760 64,818 +0.16(+1.67%)
Jun 16, 2021 9.450 9.710 8.860 9.600 36,261 +0.15(+1.59%)
Jun 15, 2021 9.525 9.525 9.450 9.450 545 +0.00(+0.00%)
Jun 14, 2021 9.390 9.500 8.850 9.450 5,206 +0.06(+0.64%)
Jun 11, 2021 9.400 9.450 8.840 9.390 8,336 -0.21(-2.19%)
Jun 10, 2021 9.790 9.820 9.600 9.600 23,660 -0.06(-0.62%)
Jun 09, 2021 9.110 9.660 9.110 9.660 99,591 +0.52(+5.69%)
Jun 08, 2021 9.144 9.160 9.120 9.140 4,046 +0.02(+0.22%)
Jun 07, 2021 9.150 9.155 9.120 9.120 1,964 -0.03(-0.33%)
Jun 04, 2021 9.010 9.160 9.010 9.150 85,788 +0.05(+0.55%)
Jun 03, 2021 9.070 9.140 9.050 9.100 29,296 +0.09(+1.00%)
Jun 02, 2021 8.910 9.180 8.910 9.010 9,229 +0.11(+1.24%)
Jun 01, 2021 8.890 9.000 8.390 8.900 9,491 +0.00(+0.00%)
May 28, 2021 8.600 9.190 8.450 8.900 10,142 +0.15(+1.71%)
May 27, 2021 8.750 9.110 8.160 8.750 23,503 +0.00(+0.00%)
May 26, 2021 9.100 9.190 8.660 8.750 64,959 -0.35(-3.85%)
May 25, 2021 8.900 10.48 8.650 9.100 101,592 +0.31(+3.53%)
May 24, 2021 8.710 8.800 8.080 8.790 18,845 +0.74(+9.19%)
May 21, 2021 8.650 8.720 8.050 8.050 6,612 -0.60(-6.94%)
May 20, 2021 8.620 8.690 8.600 8.650 1,485,067 +0.01(+0.06%)
May 19, 2021 8.600 8.700 8.460 8.645 9,169 -0.04(-0.40%)
May 18, 2021 8.600 8.680 8.510 8.680 4,893 +0.08(+0.93%)
May 17, 2021 8.560 8.625 8.555 8.600 13,901 +0.05(+0.58%)
May 14, 2021 8.570 8.590 8.530 8.550 27,530 +0.00(+0.00%)
May 13, 2021 8.570 8.590 8.510 8.550 41,566 +0.00(+0.00%)
May 12, 2021 8.410 8.600 8.410 8.550 31,774 +0.10(+1.18%)
May 11, 2021 8.470 8.490 8.430 8.450 18,239 +0.00(+0.00%)
May 10, 2021 8.550 8.550 8.350 8.450 45,647 -0.05(-0.59%)
May 07, 2021 8.130 8.650 8.100 8.500 45,523 +0.45(+5.59%)
May 06, 2021 8.000 8.170 7.990 8.050 6,878 +0.00(+0.00%)
May 05, 2021 8.250 8.251 8.050 8.050 9,494 -0.17(-2.07%)
May 04, 2021 7.950 8.400 7.950 8.220 16,917 -0.08(-0.96%)
May 03, 2021 8.150 8.363 8.150 8.300 19,833 +0.30(+3.75%)
Apr 30, 2021 8.100 8.100 8.000 8.000 1,500 +0.10(+1.27%)
Apr 29, 2021 8.150 8.250 7.590 7.900 25,283 -0.10(-1.25%)
Apr 28, 2021 7.500 8.350 7.500 8.000 14,892 +0.55(+7.38%)
Apr 27, 2021 7.340 7.550 7.340 7.450 34,303 +0.14(+1.92%)
Apr 26, 2021 7.260 7.340 7.250 7.310 131,788 +0.06(+0.83%)
Apr 23, 2021 7.150 7.250 7.150 7.250 28,100 +0.10(+1.40%)
Apr 22, 2021 7.100 7.230 7.000 7.150 14,319 +0.05(+0.70%)
Apr 21, 2021 7.060 7.110 7.030 7.100 4,805 +0.01(+0.14%)
Apr 20, 2021 7.060 7.125 7.060 7.090 3,837 +0.02(+0.28%)
Apr 19, 2021 7.050 7.180 7.050 7.070 1,728 +0.00(+0.00%)
Apr 16, 2021 7.130 7.150 7.070 7.070 30,800 -0.08(-1.12%)
Apr 15, 2021 6.970 7.170 6.970 7.150 12,389 +0.15(+2.14%)
Apr 14, 2021 7.085 7.100 6.930 7.000 16,401 -0.13(-1.82%)
Apr 13, 2021 7.025 7.130 6.895 7.130 31,663 +0.08(+1.13%)
Apr 12, 2021 6.820 7.050 6.820 7.050 40,873 +0.20(+2.92%)
Apr 09, 2021 6.850 6.850 6.800 6.850 6,500 +0.06(+0.88%)
Apr 08, 2021 6.860 6.880 6.775 6.790 24,134 -0.07(-1.02%)
Apr 07, 2021 6.750 6.870 6.750 6.860 21,606 -0.01(-0.15%)
Apr 06, 2021 6.780 6.870 6.650 6.870 22,500 +0.07(+1.03%)
Apr 05, 2021 6.675 6.860 6.600 6.800 12,317 +0.20(+3.03%)
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.