Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	5.990	6.005	5.990	6.005	2,264	+0.01(+0.25%)
Sep 28, 2023	6.010	6.030	5.850	5.990	3,675	-0.01(-0.17%)
Sep 27, 2023	6.035	6.050	6.000	6.000	7,039	+0.05(+0.84%)
Sep 26, 2023	5.990	6.090	5.710	5.950	95,835	-0.05(-0.83%)
Sep 25, 2023	6.000	6.040	6.000	6.000	6,655	-0.01(-0.17%)
Sep 22, 2023	6.100	6.150	5.890	6.010	18,582	-0.09(-1.48%)
Sep 21, 2023	6.070	6.150	5.890	6.100	11,473	-0.03(-0.49%)
Sep 20, 2023	6.100	6.130	6.060	6.130	1,509	-0.04(-0.65%)
Sep 19, 2023	6.140	6.170	6.110	6.170	3,195	+0.04(+0.63%)
Sep 18, 2023	6.010	6.131	6.010	6.131	703	+0.23(+3.92%)
Sep 15, 2023	5.980	6.070	5.880	5.900	1,696	-0.15(-2.48%)
Sep 14, 2023	5.980	6.053	5.980	6.050	5,859	+0.19(+3.24%)
Sep 13, 2023	6.020	6.190	5.860	5.860	7,237	-0.31(-5.02%)
Sep 12, 2023	6.050	6.180	6.050	6.170	5,539	+0.02(+0.33%)
Sep 11, 2023	6.120	6.150	5.950	6.150	26,966	-0.04(-0.65%)
Sep 08, 2023	6.140	6.190	6.000	6.190	2,641	+0.00(+0.00%)
Sep 07, 2023	6.140	6.230	6.100	6.190	7,065	+0.04(+0.65%)
Sep 06, 2023	6.185	6.210	6.150	6.150	4,535	-0.03(-0.49%)
Sep 05, 2023	6.350	6.350	6.150	6.180	32,919	-0.07(-1.12%)
Sep 01, 2023	6.320	6.370	6.250	6.250	7,320	-0.07(-1.11%)
Aug 31, 2023	6.330	6.370	6.310	6.320	5,774	-0.02(-0.32%)
Aug 30, 2023	6.415	6.470	6.240	6.340	5,581	-0.14(-2.16%)
Aug 29, 2023	6.310	6.480	6.280	6.480	9,033	+0.09(+1.46%)
Aug 28, 2023	6.435	6.450	6.280	6.386	7,597	+0.03(+0.42%)
Aug 25, 2023	6.413	6.420	6.320	6.360	10,062	+0.01(+0.16%)
Aug 24, 2023	6.380	6.500	6.350	6.350	4,009	-0.10(-1.55%)
Aug 23, 2023	6.460	6.460	6.430	6.450	8,192	-0.01(-0.15%)
Aug 22, 2023	6.515	6.515	6.460	6.460	8,481	-0.04(-0.62%)
Aug 21, 2023	6.537	6.540	6.460	6.500	8,751	-0.03(-0.46%)
Aug 18, 2023	6.535	6.550	6.460	6.530	20,390	+0.00(+0.00%)
Aug 17, 2023	6.320	6.530	6.290	6.530	18,124	-0.01(-0.15%)
Aug 16, 2023	6.470	6.540	6.440	6.540	13,094	+0.06(+0.93%)
Aug 15, 2023	6.495	6.550	6.427	6.480	16,903	+0.02(+0.31%)
Aug 14, 2023	6.430	6.505	6.430	6.460	6,870	-0.06(-0.92%)
Aug 11, 2023	6.500	6.559	6.420	6.520	15,555	+0.04(+0.55%)
Aug 10, 2023	6.494	6.580	6.400	6.484	18,763	+0.03(+0.44%)
Aug 09, 2023	6.520	6.550	6.415	6.456	9,661	-0.10(-1.59%)
Aug 08, 2023	6.450	6.560	6.450	6.560	6,643	-0.01(-0.08%)
Aug 07, 2023	6.490	6.570	6.400	6.565	8,525	-0.03(-0.53%)
Aug 04, 2023	6.520	6.650	6.440	6.600	6,096	+0.14(+2.17%)
Aug 03, 2023	6.450	6.530	6.300	6.460	10,279	-0.02(-0.34%)
Aug 02, 2023	6.500	6.515	6.420	6.482	12,223	-0.02(-0.28%)
Aug 01, 2023	6.518	6.525	6.500	6.500	6,620	+0.00(+0.00%)
Jul 31, 2023	6.500	6.510	6.430	6.500	8,247	+0.01(+0.15%)
Jul 28, 2023	6.490	6.580	6.430	6.490	9,087	+0.04(+0.62%)
Jul 27, 2023	6.440	6.459	6.440	6.450	1,117	+0.00(+0.00%)
Jul 26, 2023	6.450	6.532	6.440	6.450	19,974	-0.03(-0.46%)
Jul 25, 2023	6.470	6.600	6.470	6.480	9,093	-0.04(-0.61%)
Jul 24, 2023	6.575	6.575	6.450	6.520	16,907	-0.04(-0.53%)
Jul 21, 2023	6.610	6.610	6.365	6.555	21,637	-0.12(-1.72%)
Jul 20, 2023	6.670	6.710	6.650	6.670	1,553	-0.08(-1.19%)
Jul 19, 2023	6.630	6.815	6.630	6.750	8,170	+0.00(+0.00%)
Jul 18, 2023	6.670	6.750	6.520	6.750	10,052	+0.01(+0.09%)
Jul 17, 2023	6.665	6.744	6.640	6.744	2,149	+0.11(+1.64%)
Jul 14, 2023	6.640	6.680	6.590	6.635	6,136	-0.06(-0.90%)
Jul 13, 2023	6.900	6.920	6.690	6.695	112,355	-0.26(-3.81%)
Jul 12, 2023	6.510	6.960	6.510	6.960	46,966	+0.42(+6.42%)
Jul 11, 2023	6.510	6.625	6.450	6.540	21,457	-0.13(-1.95%)
Jul 10, 2023	6.595	6.670	6.510	6.670	1,074	+0.22(+3.41%)
Jul 07, 2023	6.590	6.720	6.450	6.450	8,088	-0.09(-1.38%)
Jul 06, 2023	6.490	6.619	6.490	6.540	7,497	-0.02(-0.30%)
Jul 05, 2023	6.630	6.716	6.550	6.560	13,231	-0.10(-1.50%)
Jul 03, 2023	6.750	6.750	6.440	6.660	7,611	-0.04(-0.60%)
Jun 30, 2023	6.565	6.700	6.460	6.700	17,597	+0.16(+2.37%)
Jun 29, 2023	6.530	6.582	6.450	6.545	11,312	+0.01(+0.23%)
Jun 28, 2023	6.650	6.660	6.330	6.530	33,110	-0.15(-2.24%)
Jun 27, 2023	6.630	6.690	6.614	6.680	4,248	+0.03(+0.45%)
Jun 26, 2023	6.570	6.650	6.570	6.650	5,611	+0.01(+0.15%)
Jun 23, 2023	6.570	6.685	6.566	6.640	13,388	-0.03(-0.45%)
Jun 22, 2023	6.580	6.675	6.580	6.670	3,958	-0.01(-0.15%)
Jun 21, 2023	6.560	6.680	6.560	6.680	5,515	+0.05(+0.75%)
Jun 20, 2023	6.630	6.630	6.390	6.630	5,026	-0.07(-1.04%)
Jun 16, 2023	6.660	6.700	6.570	6.700	1,631	-0.05(-0.74%)
Jun 15, 2023	6.560	6.750	6.560	6.750	7,301	+0.31(+4.81%)
May 08, 2023	6.290	6.450	6.290	6.440	5,503	+0.15(+2.38%)
May 05, 2023	6.300	6.300	6.285	6.290	4,876	-0.01(-0.16%)
May 04, 2023	6.300	6.300	6.280	6.300	7,937	+0.00(+0.00%)
May 03, 2023	6.150	6.380	6.150	6.300	9,147	+0.05(+0.80%)
May 02, 2023	6.250	6.250	6.250	6.250	326	-0.05(-0.79%)
May 01, 2023	6.240	6.326	6.240	6.300	4,804	+0.06(+0.96%)
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%)
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%)
Jan 03, 2023	5.555	5.600	5.470	5.600	622	-0.01(-0.18%)
Dec 30, 2022	5.414	5.740	5.350	5.610	48,490	+0.20(+3.70%)
Dec 29, 2022	5.490	5.550	5.260	5.410	27,313	-0.07(-1.28%)
Dec 28, 2022	5.310	5.480	5.110	5.480	128,439	+0.25(+4.78%)
Dec 27, 2022	5.370	5.370	5.230	5.230	194,271	-0.22(-4.04%)
Dec 23, 2022	5.400	5.490	5.365	5.450	94,709	+0.04(+0.69%)
Dec 22, 2022	5.700	5.730	5.150	5.412	148,253	-0.41(-7.00%)
Dec 21, 2022	5.750	5.820	5.700	5.820	18,080	+0.07(+1.22%)
Dec 20, 2022	5.790	5.790	5.670	5.750	43,109	-0.03(-0.52%)
Dec 19, 2022	5.850	5.850	5.690	5.780	34,517	-0.11(-1.87%)
Dec 16, 2022	5.875	5.890	5.770	5.890	2,175	-0.03(-0.49%)
Dec 15, 2022	5.890	5.950	5.720	5.919	18,697	+0.02(+0.32%)
Dec 14, 2022	5.989	6.000	5.830	5.900	12,079	-0.03(-0.51%)
Dec 13, 2022	5.933	6.220	5.910	5.930	10,916	+0.00(+0.00%)
Dec 12, 2022	5.910	5.960	5.910	5.930	7,580	-0.07(-1.17%)
Dec 09, 2022	5.860	6.000	5.810	6.000	13,355	+0.10(+1.69%)
Dec 08, 2022	5.760	5.900	5.760	5.900	14,341	+0.09(+1.61%)
Dec 07, 2022	5.850	5.960	5.806	5.806	22,446	-0.04(-0.75%)
Dec 06, 2022	5.990	6.100	5.800	5.850	46,106	-0.20(-3.31%)
Dec 05, 2022	6.020	6.050	6.020	6.050	240	-0.07(-1.14%)
Dec 02, 2022	6.050	6.120	5.990	6.120	2,726	+0.13(+2.17%)
Dec 01, 2022	5.950	6.050	5.950	5.990	13,859	-0.06(-0.99%)
Nov 30, 2022	6.000	6.120	5.980	6.050	64,509	+0.05(+0.83%)
Nov 29, 2022	6.150	6.230	6.000	6.000	33,628	-0.20(-3.23%)
Nov 28, 2022	6.155	6.250	6.072	6.200	154,294	-0.05(-0.80%)
Nov 25, 2022	6.140	6.250	6.140	6.250	1,779	+0.00(+0.00%)
Nov 23, 2022	6.170	6.250	6.130	6.250	4,516	+0.13(+2.12%)
Nov 22, 2022	6.170	6.250	6.120	6.120	38,871	-0.04(-0.65%)
Nov 21, 2022	6.260	6.260	6.100	6.160	10,100	-0.19(-2.99%)
Nov 18, 2022	6.285	6.540	6.250	6.350	40,906	+0.08(+1.28%)
Nov 17, 2022	6.295	6.323	6.250	6.270	7,112	+0.02(+0.32%)
Nov 16, 2022	6.260	6.340	6.110	6.250	10,836	+0.05(+0.81%)
Nov 15, 2022	6.250	6.260	6.060	6.200	20,671	-0.03(-0.48%)
Nov 14, 2022	6.150	6.230	6.150	6.230	1,146,121	-0.02(-0.32%)
Nov 11, 2022	6.125	6.260	5.970	6.250	10,879	+0.12(+1.94%)
Nov 10, 2022	6.100	6.170	6.100	6.131	1,157	+0.12(+2.01%)
Nov 09, 2022	6.237	6.250	6.000	6.010	15,518	-0.19(-3.06%)
Nov 08, 2022	6.250	6.250	6.110	6.200	2,929	-0.04(-0.64%)
Nov 07, 2022	6.292	6.320	6.210	6.240	4,657	+0.04(+0.65%)
Nov 04, 2022	6.275	6.275	6.105	6.200	15,677	-0.05(-0.80%)
Nov 03, 2022	6.250	6.275	6.250	6.250	3,493	+0.00(+0.00%)
Nov 02, 2022	6.275	6.285	6.250	6.250	14,277	+0.00(+0.00%)
Nov 01, 2022	6.025	6.285	6.025	6.250	7,532	+0.30(+5.04%)
Oct 31, 2022	6.150	6.200	5.780	5.950	20,107	-0.27(-4.34%)
Oct 28, 2022	6.170	6.220	6.170	6.220	635	+0.01(+0.16%)
Oct 27, 2022	6.170	6.210	6.160	6.210	7,799	+0.02(+0.32%)
Oct 26, 2022	6.180	6.210	6.175	6.190	13,655	+0.04(+0.65%)
Oct 25, 2022	6.220	6.230	6.150	6.150	3,977	-0.10(-1.60%)
Oct 24, 2022	6.250	6.270	6.250	6.250	5,447	-0.05(-0.79%)
Oct 21, 2022	6.260	6.300	6.250	6.300	5,883	+0.00(+0.00%)
Oct 20, 2022	6.310	6.310	6.260	6.300	7,957	-0.01(-0.16%)
Oct 19, 2022	6.300	6.310	6.300	6.310	1,796	+0.10(+1.61%)
Oct 18, 2022	6.360	6.360	6.130	6.210	6,231	-0.17(-2.59%)
Oct 17, 2022	6.350	6.386	6.350	6.375	585	-0.03(-0.39%)
Oct 14, 2022	6.350	6.400	6.350	6.400	1,936	+0.05(+0.79%)
Oct 13, 2022	6.350	6.350	6.350	6.350	596	-0.06(-0.94%)
Oct 12, 2022	6.270	6.415	6.270	6.410	4,854	+0.14(+2.23%)
Oct 11, 2022	6.400	6.425	6.250	6.270	26,119	-0.14(-2.18%)
Oct 10, 2022	6.250	6.410	6.250	6.410	9,410	+0.26(+4.23%)
Oct 07, 2022	6.100	6.195	6.050	6.150	7,168	+0.15(+2.50%)
Oct 06, 2022	6.360	6.460	6.000	6.000	71,306	-0.66(-9.91%)
Oct 05, 2022	6.600	6.667	6.460	6.660	800	-0.04(-0.52%)
Oct 04, 2022	6.400	6.725	6.400	6.695	8,663	+0.25(+3.88%)

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.

Crimson Wine (OP: CWGL )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Crimson Wine (OP: CWGL )

Historical Prices

Sections

Services

Sweetwater Reporter