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

Crimson Wine (OP: CWGL )

5.700 -0.020 (-0.35%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 29, 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 (%)
May 29, 2024 5.720 5.750 5.690 5.700 3,839 -0.02(-0.35%)
May 28, 2024 5.730 5.730 5.690 5.720 782 -0.03(-0.52%)
May 24, 2024 5.690 5.750 5.652 5.750 5,518 +0.05(+0.88%)
May 23, 2024 5.710 5.770 5.640 5.700 30,264 +0.00(+0.00%)
May 22, 2024 5.800 5.800 5.700 5.700 15,927 -0.10(-1.67%)
May 21, 2024 5.840 5.910 5.780 5.797 18,998 -0.06(-1.08%)
May 20, 2024 5.820 5.870 5.820 5.860 3,923 -0.03(-0.51%)
May 17, 2024 5.860 5.890 5.860 5.890 1,277 +0.04(+0.68%)
May 16, 2024 5.870 5.900 5.800 5.850 2,989 -0.02(-0.34%)
May 15, 2024 5.850 5.880 5.850 5.870 4,470 +0.02(+0.34%)
May 14, 2024 5.830 5.865 5.830 5.850 2,611 +0.04(+0.69%)
May 13, 2024 5.860 5.860 5.810 5.810 2,482 -0.10(-1.69%)
May 09, 2024 5.910 318 +0.02(+0.34%)
May 08, 2024 5.985 6.050 5.830 5.890 11,084 -0.11(-1.83%)
May 07, 2024 5.910 6.025 5.910 6.000 8,891 +0.00(+0.00%)
May 06, 2024 6.000 6.010 6.000 6.000 6,844 -0.05(-0.76%)
May 03, 2024 6.010 6.046 5.950 6.046 2,032 +0.04(+0.60%)
May 02, 2024 6.170 6.170 6.000 6.010 6,492 -0.12(-1.88%)
May 01, 2024 6.155 6.170 6.125 6.125 4,960 -0.00(-0.08%)
Apr 30, 2024 6.025 6.188 6.000 6.130 13,534 +0.17(+2.85%)
Apr 29, 2024 5.900 6.025 5.900 5.960 7,412 +0.06(+1.02%)
Apr 26, 2024 5.880 5.935 5.880 5.900 3,051 +0.00(+0.00%)
Apr 25, 2024 5.830 5.900 5.830 5.900 1,663 +0.05(+0.84%)
Apr 24, 2024 5.830 5.851 5.830 5.851 950 -0.05(-0.83%)
Apr 23, 2024 5.860 5.900 5.800 5.900 1,944 -0.15(-2.48%)
Apr 22, 2024 5.930 6.050 5.850 6.050 3,976 +0.25(+4.40%)
Apr 19, 2024 5.780 5.830 5.780 5.795 2,725 -0.09(-1.58%)
Apr 18, 2024 5.780 5.912 5.780 5.888 11,217 +0.03(+0.48%)
Apr 17, 2024 5.780 5.915 5.780 5.860 4,421 -0.04(-0.68%)
Apr 16, 2024 5.780 5.960 5.780 5.900 3,038 +0.09(+1.55%)
Apr 15, 2024 5.770 5.900 5.770 5.810 6,541 -0.02(-0.34%)
Apr 12, 2024 5.780 5.830 5.770 5.830 1,067 -0.01(-0.12%)
Apr 11, 2024 5.785 5.850 5.760 5.837 4,709 +0.07(+1.16%)
Apr 10, 2024 5.810 5.955 5.770 5.770 9,815 -0.04(-0.69%)
Apr 09, 2024 5.770 5.810 5.770 5.810 7,251 +0.02(+0.35%)
Apr 08, 2024 5.770 5.790 5.770 5.790 6,500 +0.00(+0.00%)
Apr 05, 2024 5.850 5.850 5.770 5.790 4,189 -0.08(-1.36%)
Apr 04, 2024 5.768 5.870 5.760 5.870 13,015 +0.09(+1.56%)
Apr 03, 2024 5.750 5.780 5.750 5.780 1,721 +0.03(+0.52%)
Apr 02, 2024 5.720 5.769 5.670 5.750 10,559 +0.00(+0.00%)
Apr 01, 2024 5.820 5.820 5.750 5.750 12,534 -0.04(-0.69%)
Mar 28, 2024 5.791 5.800 5.770 5.790 1,827 +0.00(+0.00%)
Mar 27, 2024 5.740 5.790 5.740 5.790 1,512 +0.04(+0.70%)
Mar 26, 2024 5.785 5.785 5.750 5.750 3,258 -0.01(-0.17%)
Mar 25, 2024 5.760 5.890 5.710 5.760 76,393 -0.02(-0.26%)
Mar 22, 2024 5.770 5.800 5.770 5.775 3,808 -0.02(-0.35%)
Mar 21, 2024 5.750 5.795 5.750 5.795 4,094 +0.03(+0.43%)
Mar 20, 2024 5.760 5.864 5.760 5.770 11,978 -0.03(-0.52%)
Mar 19, 2024 5.795 5.860 5.700 5.800 16,115 +0.00(+0.00%)
Mar 18, 2024 5.780 5.810 5.780 5.800 1,980 +0.00(+0.00%)
Mar 15, 2024 5.780 5.800 5.780 5.800 2,527 +0.01(+0.17%)
Mar 14, 2024 5.790 5.862 5.780 5.790 4,413 -0.04(-0.69%)
Mar 13, 2024 5.830 5.830 5.830 5.830 841 +0.04(+0.69%)
Mar 12, 2024 5.815 5.815 5.780 5.790 4,435 -0.07(-1.19%)
Mar 11, 2024 5.850 5.870 5.850 5.860 1,847 +0.01(+0.17%)
Mar 08, 2024 5.780 5.870 5.760 5.850 9,381 +0.00(+0.00%)
Mar 07, 2024 5.780 5.850 5.780 5.850 2,162 +0.00(+0.00%)
Mar 06, 2024 5.800 5.850 5.780 5.850 5,933 +0.01(+0.17%)
Mar 05, 2024 5.780 5.840 5.780 5.840 2,706 +0.04(+0.69%)
Mar 04, 2024 5.820 5.855 5.710 5.800 16,846 -0.04(-0.77%)
Mar 01, 2024 5.800 5.850 5.770 5.845 8,593 +0.04(+0.78%)
Feb 29, 2024 5.850 5.870 5.800 5.800 10,797 -0.19(-3.17%)
Feb 28, 2024 5.820 6.060 5.820 5.990 6,501 +0.17(+2.92%)
Feb 27, 2024 5.875 5.875 5.820 5.820 50,521 -0.07(-1.19%)
Feb 26, 2024 5.800 5.890 5.800 5.890 4,890 +0.06(+1.00%)
Feb 23, 2024 5.770 5.900 5.770 5.832 4,635 -0.01(-0.15%)
Feb 22, 2024 5.770 5.840 5.770 5.840 2,481 +0.04(+0.60%)
Feb 21, 2024 5.810 5.810 5.770 5.805 1,206 -0.02(-0.26%)
Feb 20, 2024 5.810 5.820 5.810 5.820 3,759 -0.04(-0.60%)
Feb 16, 2024 5.820 5.860 5.820 5.855 1,044 -0.03(-0.51%)
Feb 15, 2024 5.820 5.885 5.800 5.885 3,934 +0.08(+1.38%)
Feb 14, 2024 5.780 5.960 5.780 5.805 11,648 -0.04(-0.77%)
Feb 13, 2024 5.850 5.850 5.850 5.850 3,324 -0.01(-0.17%)
Feb 12, 2024 5.850 5.940 5.840 5.860 13,379 -0.05(-0.85%)
Feb 09, 2024 5.960 5.960 5.910 5.910 1,350 -0.09(-1.50%)
Feb 08, 2024 5.985 6.010 5.980 6.000 5,156 +0.03(+0.50%)
Feb 07, 2024 6.000 6.050 5.970 5.970 7,473 -0.07(-1.16%)
Feb 06, 2024 5.900 6.200 5.900 6.040 17,128 +0.05(+0.83%)
Feb 05, 2024 5.985 6.150 5.950 5.990 9,822 +0.11(+1.87%)
Feb 02, 2024 5.950 6.040 5.820 5.880 32,474 -0.04(-0.68%)
Feb 01, 2024 5.750 6.000 5.750 5.920 5,625 +0.16(+2.78%)
Jan 31, 2024 5.790 5.840 5.760 5.760 13,451 +0.00(+0.00%)
Jan 30, 2024 5.600 5.875 5.600 5.760 12,533 +0.08(+1.41%)
Jan 29, 2024 5.800 5.860 5.670 5.680 35,190 -0.14(-2.41%)
Jan 26, 2024 5.850 5.883 5.820 5.820 5,289 +0.01(+0.17%)
Jan 25, 2024 5.830 5.850 5.790 5.810 12,058 +0.00(+0.00%)
Jan 24, 2024 5.910 5.920 5.800 5.810 16,264 -0.04(-0.68%)
Jan 23, 2024 5.980 6.001 5.840 5.850 25,275 -0.13(-2.17%)
Jan 22, 2024 5.880 5.980 5.880 5.980 11,413 +0.09(+1.53%)
Jan 19, 2024 5.860 5.920 5.850 5.890 16,035 +0.10(+1.73%)
Jan 18, 2024 5.860 5.900 5.790 5.790 16,730 -0.12(-2.03%)
Jan 17, 2024 5.910 6.000 5.910 5.910 5,316 -0.10(-1.66%)
Jan 16, 2024 6.000 6.025 5.910 6.010 5,583 -0.06(-0.99%)
Jan 12, 2024 6.060 6.090 6.025 6.070 10,055 +0.03(+0.50%)
Jan 11, 2024 5.980 6.085 5.960 6.040 2,171 -0.13(-2.11%)
Jan 10, 2024 6.100 6.185 6.100 6.170 41,412 +0.11(+1.82%)
Jan 09, 2024 6.060 6.140 6.060 6.060 3,590 +0.00(+0.00%)
Jan 08, 2024 5.900 6.115 5.820 6.060 44,314 +0.16(+2.66%)
Jan 05, 2024 5.830 5.903 5.830 5.903 12,236 +0.05(+0.91%)
Jan 04, 2024 5.910 5.910 5.830 5.850 6,088 -0.02(-0.34%)
Jan 03, 2024 5.840 5.870 5.840 5.870 6,880 +0.04(+0.69%)
Jan 02, 2024 5.820 5.870 5.820 5.830 4,320 -0.07(-1.12%)
Dec 29, 2023 5.880 5.990 5.810 5.896 17,428 +0.10(+1.66%)
Dec 28, 2023 5.840 5.843 5.790 5.800 7,670 -0.04(-0.68%)
Dec 27, 2023 5.810 5.870 5.810 5.840 6,461 +0.03(+0.52%)
Dec 26, 2023 5.930 5.930 5.790 5.810 16,856 -0.12(-2.02%)
Dec 22, 2023 5.910 5.930 5.830 5.930 7,591 +0.02(+0.34%)
Dec 21, 2023 5.850 5.918 5.780 5.910 6,302 +0.03(+0.51%)
Dec 20, 2023 5.800 5.910 5.800 5.880 7,496 +0.03(+0.51%)
Dec 19, 2023 5.850 5.875 5.780 5.850 20,555 +0.07(+1.21%)
Dec 18, 2023 5.910 5.950 5.780 5.780 51,323 -0.15(-2.53%)
Dec 15, 2023 5.840 5.950 5.840 5.930 11,818 +0.03(+0.51%)
Dec 14, 2023 5.900 5.925 5.850 5.900 5,326 +0.06(+1.03%)
Dec 13, 2023 5.945 5.945 5.810 5.840 4,007 -0.03(-0.51%)
Dec 12, 2023 5.800 5.950 5.800 5.870 56,280 -0.03(-0.51%)
Dec 11, 2023 5.800 5.900 5.800 5.900 5,691 +0.04(+0.68%)
Dec 08, 2023 5.820 5.881 5.820 5.860 3,818 +0.06(+1.03%)
Dec 07, 2023 5.870 5.895 5.800 5.800 2,688 -0.10(-1.66%)
Dec 06, 2023 5.910 5.930 5.890 5.898 8,834 +0.00(+0.07%)
Dec 05, 2023 5.850 5.910 5.790 5.894 39,831 +0.09(+1.62%)
Dec 04, 2023 5.870 5.870 5.790 5.800 5,935 -0.09(-1.49%)
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.