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 (%)
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%)
Apr 01, 2021 6.765 6.765 6.600 6.600 2,800 -0.05(-0.75%)
Mar 31, 2021 6.540 7.000 6.400 6.650 9,786 +0.05(+0.76%)
Mar 30, 2021 6.575 6.718 6.550 6.600 6,139 -0.04(-0.60%)
Mar 29, 2021 6.590 6.640 6.500 6.640 69,341 +0.06(+0.91%)
Mar 26, 2021 6.550 6.615 6.500 6.580 37,100 +0.08(+1.23%)
Mar 25, 2021 6.630 6.630 6.400 6.500 92,432 -0.14(-2.11%)
Mar 24, 2021 6.650 6.660 6.640 6.640 15,088 -0.01(-0.15%)
Mar 23, 2021 6.640 6.660 6.600 6.650 5,906 -0.01(-0.15%)
Mar 22, 2021 6.975 6.990 6.620 6.660 3,433 -0.34(-4.86%)
Mar 19, 2021 6.610 7.010 6.610 7.000 30,600 +0.10(+1.45%)
Mar 18, 2021 6.850 6.900 6.820 6.900 32,450 -0.10(-1.43%)
Mar 17, 2021 7.000 7.070 6.850 7.000 15,246 +0.00(+0.00%)
Mar 16, 2021 6.940 7.025 6.900 7.000 3,914 +0.02(+0.29%)
Mar 15, 2021 6.850 7.025 6.700 6.980 35,611 +0.13(+1.90%)
Mar 12, 2021 6.725 6.850 6.725 6.850 6,200 +0.11(+1.63%)
Mar 11, 2021 6.500 6.850 6.500 6.740 3,541 +0.09(+1.35%)
Mar 10, 2021 6.450 6.750 6.450 6.650 13,902 +0.21(+3.26%)
Mar 09, 2021 6.700 6.850 6.440 6.440 32,586 -0.16(-2.42%)
Mar 08, 2021 6.600 6.800 6.550 6.600 12,840 +0.00(+0.00%)
Mar 05, 2021 6.800 6.800 6.500 6.600 22,500 -0.20(-2.94%)
Mar 04, 2021 6.460 6.870 6.450 6.800 8,211 -0.12(-1.81%)
Mar 03, 2021 6.830 6.925 6.800 6.925 11,203 +0.12(+1.69%)
Mar 02, 2021 6.500 6.830 6.450 6.810 14,524 +0.16(+2.41%)
Mar 01, 2021 6.610 6.650 6.350 6.650 14,326 +0.04(+0.61%)
Feb 26, 2021 6.730 6.820 6.500 6.610 12,700 -0.34(-4.89%)
Feb 25, 2021 6.780 6.975 6.780 6.950 18,334 +0.29(+4.35%)
Feb 24, 2021 6.450 7.090 6.450 6.660 6,576 +0.21(+3.26%)
Feb 23, 2021 6.890 7.040 6.400 6.450 30,177 -0.45(-6.52%)
Feb 22, 2021 6.600 6.950 6.580 6.900 22,207 +0.32(+4.86%)
Feb 19, 2021 6.300 6.670 6.300 6.580 6,600 +0.08(+1.23%)
Feb 18, 2021 6.500 6.590 6.300 6.500 17,613 +0.10(+1.56%)
Feb 17, 2021 6.500 6.500 6.200 6.400 6,149 -0.15(-2.29%)
Feb 16, 2021 6.550 6.575 6.210 6.550 6,743 +0.05(+0.77%)
Feb 12, 2021 6.500 6.640 6.230 6.500 22,400 +0.21(+3.34%)
Feb 11, 2021 6.350 6.600 6.250 6.290 6,238 -0.02(-0.32%)
Feb 10, 2021 6.250 6.365 6.250 6.310 13,387 +0.06(+0.96%)
Feb 09, 2021 6.200 6.300 6.200 6.250 26,518 +0.00(+0.00%)
Feb 08, 2021 6.275 6.320 6.050 6.250 6,509 +0.05(+0.81%)
Feb 05, 2021 6.085 6.200 6.070 6.200 8,700 +0.19(+3.16%)
Feb 04, 2021 6.160 6.200 6.000 6.010 4,309 -0.15(-2.44%)
Feb 03, 2021 6.240 6.240 6.160 6.160 2,566 -0.09(-1.44%)
Feb 02, 2021 5.900 6.380 5.850 6.250 36,390 +0.37(+6.29%)
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.