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

Crimson Wine (OP: CWGL )

5.900 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 26, 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 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%)
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.