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

Crimson Wine (OP: CWGL )

5.890 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 30, 2019 7.350 7.550 7.300 7.550 54,680 +0.36(+5.01%)
Sep 27, 2019 7.510 7.550 7.120 7.190 15,100 -0.31(-4.20%)
Sep 26, 2019 7.500 7.510 7.380 7.505 4,647 +0.00(+0.07%)
Sep 25, 2019 7.500 7.520 7.450 7.500 18,418 +0.00(+0.00%)
Sep 24, 2019 7.520 7.535 7.450 7.500 26,250 -0.10(-1.32%)
Sep 23, 2019 7.600 7.600 7.500 7.600 11,409 +0.00(+0.00%)
Sep 20, 2019 7.650 7.650 7.600 7.600 1,700 -0.05(-0.65%)
Sep 19, 2019 7.570 7.650 7.570 7.650 1,720 +0.12(+1.59%)
Sep 18, 2019 7.750 7.750 7.530 7.530 3,293 -0.23(-2.96%)
Sep 17, 2019 7.780 7.845 7.720 7.760 4,337 -0.04(-0.51%)
Sep 16, 2019 7.700 7.800 7.610 7.800 9,067 -0.02(-0.26%)
Sep 13, 2019 7.850 7.890 7.760 7.820 4,900 +0.03(+0.39%)
Sep 12, 2019 7.790 7.800 7.700 7.790 3,767 -0.01(-0.13%)
Sep 11, 2019 7.800 7.800 7.770 7.800 1,504 +0.00(+0.00%)
Sep 10, 2019 7.610 7.800 7.610 7.800 4,291 -0.01(-0.13%)
Sep 09, 2019 7.700 7.940 7.700 7.810 5,497 +0.01(+0.13%)
Sep 06, 2019 7.590 7.800 7.460 7.800 9,300 +0.10(+1.30%)
Sep 05, 2019 7.500 7.750 7.500 7.700 11,496 +0.05(+0.65%)
Sep 04, 2019 7.450 7.680 7.450 7.650 31,229 +0.20(+2.68%)
Sep 03, 2019 7.470 7.470 7.450 7.450 9,961 +0.00(+0.00%)
Aug 30, 2019 7.445 7.460 7.260 7.450 9,800 +0.10(+1.36%)
Aug 29, 2019 7.260 7.500 7.230 7.350 5,308 +0.15(+2.14%)
Aug 28, 2019 7.225 7.225 7.150 7.196 14,337 -0.10(-1.42%)
Aug 27, 2019 7.125 7.330 7.110 7.300 2,886 +0.18(+2.53%)
Aug 26, 2019 7.160 7.160 7.100 7.120 10,084 -0.12(-1.66%)
Aug 23, 2019 7.200 7.240 7.150 7.240 11,600 +0.04(+0.56%)
Aug 22, 2019 7.170 7.250 7.170 7.200 11,501 -0.05(-0.69%)
Aug 21, 2019 7.350 7.500 7.220 7.250 3,096 -0.02(-0.28%)
Aug 20, 2019 7.430 7.500 7.260 7.270 2,985 -0.14(-1.89%)
Aug 19, 2019 7.290 7.500 7.200 7.410 8,309 +0.17(+2.35%)
Aug 16, 2019 7.200 7.300 7.200 7.240 2,500 -0.01(-0.14%)
Aug 15, 2019 7.270 7.285 7.200 7.250 2,174 -0.02(-0.28%)
Aug 14, 2019 7.300 7.300 7.200 7.270 3,718 -0.03(-0.41%)
Aug 13, 2019 7.200 7.300 7.190 7.300 87,731 +0.07(+0.97%)
Aug 12, 2019 7.390 7.390 7.210 7.230 9,159 -0.07(-0.96%)
Aug 09, 2019 7.250 7.490 7.250 7.300 9,000 +0.00(+0.00%)
Aug 08, 2019 7.345 7.345 7.280 7.300 7,623 -0.05(-0.71%)
Aug 07, 2019 7.350 7.355 7.310 7.352 6,932 +0.00(+0.03%)
Aug 06, 2019 7.280 7.500 7.260 7.350 8,072 -0.20(-2.65%)
Aug 05, 2019 7.550 7.840 7.265 7.550 23,107 -0.04(-0.53%)
Aug 02, 2019 7.330 7.600 7.260 7.590 9,500 +0.27(+3.66%)
Aug 01, 2019 7.400 7.415 7.200 7.322 6,371 -0.08(-1.05%)
Jul 31, 2019 7.400 7.530 7.360 7.400 11,209 +0.00(+0.00%)
Jul 30, 2019 7.170 7.400 7.170 7.400 5,787 +0.24(+3.28%)
Jul 29, 2019 7.200 7.300 7.000 7.165 99,277 -0.17(-2.27%)
Jul 26, 2019 7.400 7.450 7.270 7.332 19,600 -0.07(-0.93%)
Jul 25, 2019 7.500 7.500 7.310 7.400 13,225 -0.14(-1.86%)
Jul 24, 2019 7.500 7.580 7.500 7.540 44,817 +0.00(+0.00%)
Jul 23, 2019 7.550 7.550 7.500 7.540 13,609 -0.04(-0.53%)
Jul 22, 2019 7.450 7.580 7.410 7.580 15,429 +0.07(+0.93%)
Jul 19, 2019 7.760 7.760 7.450 7.510 25,600 -0.26(-3.35%)
Jul 18, 2019 7.750 7.780 7.750 7.770 1,098 +0.02(+0.26%)
Jul 17, 2019 7.750 7.825 7.750 7.750 28,626 -0.04(-0.45%)
Jul 16, 2019 7.860 7.860 7.750 7.785 11,994 -0.08(-1.08%)
Jul 15, 2019 7.900 8.000 7.710 7.870 10,316 -0.03(-0.38%)
Jul 12, 2019 7.750 8.025 7.750 7.900 2,800 -0.10(-1.25%)
Jul 11, 2019 8.125 8.300 7.810 8.000 10,778 -0.18(-2.20%)
Jul 10, 2019 7.600 8.300 7.600 8.180 23,211 +0.56(+7.35%)
Jul 09, 2019 7.750 7.775 7.620 7.620 13,315 -0.13(-1.68%)
Jul 08, 2019 7.730 7.840 7.730 7.750 4,083 +0.00(+0.00%)
Jul 05, 2019 7.800 7.833 7.750 7.750 10,400 -0.08(-0.96%)
Jul 03, 2019 7.810 7.830 7.800 7.825 8,000 +0.03(+0.32%)
Jul 02, 2019 7.810 7.895 7.800 7.800 1,720 -0.10(-1.27%)
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.