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 (%)
Sep 28, 2018 8.800 9.000 8.800 8.950 42,000 +0.15(+1.70%)
Sep 27, 2018 8.820 8.925 8.800 8.800 19,792 -0.01(-0.11%)
Sep 26, 2018 8.840 9.000 8.810 8.810 36,218 -0.09(-1.01%)
Sep 25, 2018 8.885 8.990 8.885 8.900 5,660 -0.04(-0.45%)
Sep 24, 2018 8.970 9.010 8.930 8.940 1,414 -0.01(-0.11%)
Sep 21, 2018 8.850 8.960 8.850 8.950 54,400 +0.10(+1.13%)
Sep 20, 2018 9.130 9.130 8.800 8.850 18,487 -0.27(-2.96%)
Sep 19, 2018 9.050 9.125 9.050 9.120 5,903 +0.04(+0.42%)
Sep 18, 2018 9.120 9.120 9.082 9.082 9,648 -0.02(-0.20%)
Sep 17, 2018 9.050 9.100 9.050 9.100 8,931 +0.05(+0.55%)
Sep 14, 2018 9.050 9.090 9.050 9.050 2,800 -0.04(-0.44%)
Sep 13, 2018 9.080 9.090 9.050 9.090 7,234 +0.02(+0.22%)
Sep 12, 2018 9.075 9.075 9.050 9.070 3,569 +0.00(+0.00%)
Sep 11, 2018 9.075 9.075 9.050 9.070 3,336 +0.02(+0.22%)
Sep 10, 2018 9.000 9.062 9.000 9.050 5,846 +0.00(+0.00%)
Sep 07, 2018 9.070 9.125 9.050 9.050 5,900 -0.02(-0.22%)
Sep 06, 2018 9.000 9.200 9.000 9.070 12,955 -0.08(-0.87%)
Sep 05, 2018 9.100 9.150 9.100 9.150 6,643 +0.14(+1.61%)
Sep 04, 2018 9.100 9.175 9.005 9.005 14,087 -0.14(-1.58%)
Aug 31, 2018 9.150 9.150 9.150 0 +0.14(+1.55%)
Aug 30, 2018 9.045 9.120 9.010 9.010 7,666 -0.03(-0.33%)
Aug 29, 2018 9.050 9.050 9.005 9.040 14,022 -0.01(-0.11%)
Aug 28, 2018 9.040 9.050 9.000 9.050 45,504 -0.01(-0.11%)
Aug 27, 2018 9.010 9.090 9.000 9.060 27,025 +0.01(+0.11%)
Aug 24, 2018 9.100 9.100 9.000 9.050 40,200 -0.04(-0.44%)
Aug 23, 2018 9.100 9.100 9.050 9.090 35,575 -0.01(-0.11%)
Aug 22, 2018 9.110 9.150 9.100 9.100 21,959 -0.05(-0.55%)
Aug 21, 2018 9.160 9.160 9.100 9.150 29,877 -0.01(-0.11%)
Aug 20, 2018 9.150 9.200 9.150 9.160 8,762 -0.02(-0.22%)
Aug 17, 2018 9.200 9.200 9.180 9.180 12,100 -0.01(-0.09%)
Aug 16, 2018 9.150 9.200 9.150 9.188 8,445 -0.01(-0.08%)
Aug 15, 2018 9.200 9.200 9.150 9.195 13,663 +0.01(+0.05%)
Aug 14, 2018 9.240 9.240 9.170 9.190 9,257 -0.04(-0.43%)
Aug 13, 2018 9.260 9.340 9.210 9.230 22,455 -0.07(-0.75%)
Aug 10, 2018 9.260 9.300 9.250 9.300 11,600 +0.05(+0.54%)
Aug 09, 2018 9.251 9.253 9.250 9.250 2,696 +0.00(+0.00%)
Aug 08, 2018 9.250 9.280 9.250 9.250 2,068 -0.05(-0.54%)
Aug 07, 2018 9.260 9.300 9.250 9.300 8,002 +0.01(+0.11%)
Aug 06, 2018 9.340 9.340 9.250 9.290 14,443 +0.04(+0.43%)
Aug 03, 2018 9.300 9.300 9.200 9.250 7,000 +0.03(+0.33%)
Aug 02, 2018 9.300 9.320 9.220 9.220 11,175 -0.06(-0.65%)
Aug 01, 2018 9.300 9.300 9.260 9.280 23,281 -0.02(-0.22%)
Jul 31, 2018 9.350 9.350 9.260 9.300 21,149 +0.00(+0.00%)
Jul 30, 2018 9.250 9.300 9.250 9.300 7,878 +0.00(+0.00%)
Jul 27, 2018 9.320 9.320 9.200 9.300 14,700 +0.05(+0.54%)
Jul 26, 2018 9.250 9.320 9.210 9.250 15,255 +0.01(+0.11%)
Jul 25, 2018 9.220 9.300 9.210 9.240 39,972 +0.00(+0.04%)
Jul 24, 2018 9.220 9.250 9.220 9.236 7,782 -0.01(-0.15%)
Jul 23, 2018 9.245 9.250 9.210 9.250 25,013 +0.00(+0.00%)
Jul 20, 2018 9.240 9.250 9.240 9.250 30,113 -0.01(-0.11%)
Jul 19, 2018 9.250 9.310 9.240 9.260 53,921 +0.01(+0.11%)
Jul 18, 2018 9.250 9.450 9.240 9.250 76,941 +0.01(+0.11%)
Jul 17, 2018 9.220 9.250 9.220 9.240 26,176 +0.02(+0.22%)
Jul 16, 2018 9.285 9.300 9.220 9.220 28,395 -0.08(-0.86%)
Jul 13, 2018 9.280 9.300 9.260 9.300 123,827 +0.04(+0.43%)
Jul 12, 2018 9.270 9.290 9.250 9.260 23,840 -0.01(-0.11%)
Jul 11, 2018 9.270 9.270 9.260 9.270 93,901 +0.00(+0.00%)
Jul 10, 2018 9.290 9.290 9.250 9.270 92,853 +0.03(+0.32%)
Jul 09, 2018 9.250 9.280 9.220 9.240 15,804 -0.01(-0.11%)
Jul 06, 2018 9.240 9.255 9.200 9.250 173,477 +0.00(+0.00%)
Jul 05, 2018 9.250 9.250 9.230 9.250 14,872 +0.00(+0.00%)
Jul 03, 2018 9.250 9.250 9.250 0 +0.02(+0.22%)
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.