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 (%)
Nov 30, 2023 5.880 5.930 5.750 5.900 8,102 -0.08(-1.34%)
Nov 29, 2023 5.950 5.980 5.950 5.980 4,187 -0.07(-1.16%)
Nov 28, 2023 5.895 6.050 5.890 6.050 11,623 +0.11(+1.85%)
Nov 27, 2023 5.835 5.940 5.830 5.940 12,095 +0.17(+2.95%)
Nov 24, 2023 5.810 5.810 5.730 5.770 3,490 -0.11(-1.87%)
Nov 22, 2023 5.900 5.920 5.850 5.880 7,860 +0.01(+0.17%)
Nov 21, 2023 5.870 5.900 5.870 5.870 5,950 -0.02(-0.34%)
Nov 20, 2023 5.860 5.890 5.850 5.890 7,944 +0.03(+0.51%)
Nov 17, 2023 5.830 5.900 5.830 5.860 4,090 -0.09(-1.51%)
Nov 16, 2023 5.730 5.950 5.730 5.950 28,018 +0.05(+0.85%)
Nov 15, 2023 5.910 5.965 5.900 5.900 7,340 +0.00(+0.00%)
Nov 14, 2023 5.900 5.915 5.900 5.900 5,700 -0.04(-0.67%)
Nov 13, 2023 5.950 5.950 5.900 5.940 1,809 -0.04(-0.67%)
Nov 10, 2023 5.710 5.985 5.710 5.980 5,065 +0.00(+0.00%)
Nov 09, 2023 5.860 5.985 5.860 5.980 716 +0.12(+2.05%)
Nov 08, 2023 5.860 5.860 5.860 5.860 644 -0.14(-2.33%)
Nov 07, 2023 6.051 6.051 6.000 6.000 2,650 -0.14(-2.28%)
Nov 06, 2023 5.770 6.140 5.770 6.140 60,136 +0.36(+6.23%)
Nov 03, 2023 5.763 5.790 5.714 5.780 4,962 -0.05(-0.94%)
Nov 02, 2023 5.620 5.840 5.620 5.835 5,400 +0.13(+2.37%)
Nov 01, 2023 5.612 5.820 5.590 5.700 7,901 +0.14(+2.52%)
Oct 31, 2023 5.482 5.690 5.482 5.560 10,086 +0.08(+1.55%)
Oct 30, 2023 5.500 5.500 5.450 5.475 5,675 -0.02(-0.40%)
Oct 27, 2023 5.635 5.635 5.380 5.497 23,818 -0.12(-2.10%)
Oct 26, 2023 5.670 5.740 5.590 5.615 9,474 -0.08(-1.49%)
Oct 25, 2023 5.840 5.880 5.670 5.700 13,444 -0.17(-2.90%)
Oct 24, 2023 5.820 5.950 5.820 5.870 8,525 +0.02(+0.34%)
Oct 23, 2023 5.830 5.900 5.720 5.850 9,662 -0.05(-0.85%)
Oct 20, 2023 5.900 5.925 5.850 5.900 5,819 +0.04(+0.68%)
Oct 19, 2023 5.750 5.860 5.690 5.860 6,199 +0.03(+0.51%)
Oct 18, 2023 5.790 5.880 5.740 5.830 7,162 +0.02(+0.34%)
Oct 17, 2023 5.820 5.910 5.770 5.810 9,226 -0.09(-1.53%)
Oct 16, 2023 5.865 5.900 5.860 5.900 6,951 +0.04(+0.60%)
Oct 13, 2023 5.810 5.900 5.800 5.865 18,744 +0.02(+0.26%)
Oct 12, 2023 5.880 6.080 5.730 5.850 205,590 -0.05(-0.85%)
Oct 11, 2023 5.927 5.927 5.840 5.900 7,382 -0.04(-0.67%)
Oct 10, 2023 6.020 6.020 5.940 5.940 9,472 -0.04(-0.67%)
Oct 09, 2023 5.980 5.980 5.980 5.980 980 -0.02(-0.33%)
Oct 06, 2023 6.000 6.035 6.000 6.000 2,675 -0.07(-1.07%)
Oct 05, 2023 6.070 6.080 5.810 6.065 5,226 -0.00(-0.08%)
Oct 04, 2023 5.770 6.070 5.770 6.070 37,634 +0.31(+5.38%)
Oct 03, 2023 6.050 6.050 5.760 5.760 15,038 -0.24(-4.00%)
Oct 02, 2023 5.990 6.010 5.675 6.000 51,735 -0.00(-0.08%)
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%)
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.