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 (%)
Apr 30, 2019 7.420 7.420 7.360 7.360 29,892 -0.03(-0.41%)
Apr 29, 2019 7.320 7.400 7.320 7.390 16,345 -0.01(-0.14%)
Apr 26, 2019 7.320 7.400 7.320 7.400 23,200 +0.00(+0.00%)
Apr 25, 2019 7.445 7.450 7.400 7.400 14,916 -0.05(-0.67%)
Apr 24, 2019 7.450 7.450 7.400 7.450 16,247 +0.00(+0.00%)
Apr 23, 2019 7.410 7.450 7.390 7.450 17,605 +0.04(+0.54%)
Apr 22, 2019 7.410 7.450 7.410 7.410 6,693 -0.04(-0.54%)
Apr 18, 2019 7.370 7.690 7.370 7.450 5,000 +0.00(+0.00%)
Apr 17, 2019 7.420 7.450 7.350 7.450 38,218 +0.01(+0.13%)
Apr 16, 2019 7.440 7.740 7.430 7.440 17,692 +0.03(+0.40%)
Apr 15, 2019 7.500 7.510 7.390 7.410 42,235 -0.09(-1.27%)
Apr 12, 2019 7.600 7.690 7.505 7.505 59,700 -0.09(-1.25%)
Apr 11, 2019 7.650 7.700 7.600 7.600 36,571 -0.05(-0.65%)
Apr 10, 2019 7.700 7.730 7.560 7.650 39,030 -0.06(-0.78%)
Apr 09, 2019 7.750 7.750 7.710 7.710 49,791 -0.09(-1.15%)
Apr 08, 2019 7.865 7.900 7.800 7.800 18,388 -0.09(-1.14%)
Apr 05, 2019 7.910 7.910 7.830 7.890 800 -0.02(-0.19%)
Apr 04, 2019 7.900 7.905 7.850 7.905 2,195 +0.03(+0.32%)
Apr 03, 2019 7.882 7.890 7.870 7.880 6,118 -0.07(-0.88%)
Apr 02, 2019 8.000 8.025 7.950 7.950 8,146 -0.06(-0.75%)
Apr 01, 2019 8.150 8.170 7.830 8.010 10,294 -0.22(-2.67%)
Mar 29, 2019 7.990 8.295 7.950 8.230 12,400 +0.25(+3.13%)
Mar 28, 2019 7.950 7.980 7.950 7.980 1,078 -0.03(-0.37%)
Mar 27, 2019 8.000 8.020 7.950 8.010 7,344 +0.06(+0.75%)
Mar 26, 2019 7.850 7.950 7.850 7.950 3,181 +0.12(+1.53%)
Mar 25, 2019 7.900 7.910 7.830 7.830 15,132 -0.08(-1.07%)
Mar 22, 2019 7.900 8.085 7.900 7.915 14,500 -0.04(-0.44%)
Mar 21, 2019 8.140 8.140 7.950 7.950 8,168 -0.13(-1.61%)
Mar 20, 2019 7.940 8.080 7.925 8.080 18,696 +0.11(+1.38%)
Mar 19, 2019 7.940 8.040 7.940 7.970 6,851 -0.08(-0.99%)
Mar 18, 2019 8.125 8.125 7.935 8.050 11,956 -0.10(-1.23%)
Mar 15, 2019 7.950 8.200 7.900 8.150 4,300 +0.20(+2.52%)
Mar 14, 2019 8.350 8.400 7.950 7.950 27,017 -0.25(-3.05%)
Mar 13, 2019 8.150 8.450 8.150 8.200 7,050 +0.08(+0.99%)
Mar 12, 2019 8.130 8.175 8.100 8.120 10,107 +0.02(+0.25%)
Mar 11, 2019 8.170 8.170 8.100 8.100 8,329 -0.04(-0.49%)
Mar 08, 2019 8.100 8.300 8.100 8.140 11,800 +0.04(+0.49%)
Mar 07, 2019 8.174 8.174 8.100 8.100 10,201 -0.07(-0.86%)
Mar 06, 2019 8.210 8.300 8.000 8.170 57,481 -0.04(-0.49%)
Mar 05, 2019 8.400 8.500 8.210 8.210 8,408 -0.00(-0.06%)
Mar 04, 2019 8.209 8.300 8.160 8.215 4,741 +0.04(+0.55%)
Mar 01, 2019 8.170 8.170 8.170 8.170 800 -0.13(-1.57%)
Feb 28, 2019 8.000 8.300 8.000 8.300 13,921 +0.25(+3.11%)
Feb 27, 2019 8.100 8.170 8.050 8.050 4,930 +0.00(+0.00%)
Feb 26, 2019 8.050 8.075 8.050 8.050 4,651 +0.02(+0.25%)
Feb 25, 2019 8.050 8.100 8.030 8.030 4,702 -0.02(-0.25%)
Feb 22, 2019 8.050 8.125 8.050 8.050 3,100 +0.00(+0.00%)
Feb 21, 2019 7.950 8.050 7.930 8.050 1,366 +0.05(+0.63%)
Feb 20, 2019 8.150 8.150 7.950 8.000 7,839 -0.10(-1.23%)
Feb 19, 2019 8.105 8.150 8.100 8.100 6,285 -0.01(-0.12%)
Feb 15, 2019 7.920 8.180 7.920 8.110 7,100 +0.06(+0.75%)
Feb 14, 2019 8.200 8.200 8.000 8.050 10,189 +0.13(+1.64%)
Feb 13, 2019 7.900 8.200 7.850 7.920 2,226 +0.01(+0.13%)
Feb 12, 2019 7.900 8.100 7.860 7.910 10,864 -0.04(-0.50%)
Feb 11, 2019 7.910 8.000 7.900 7.950 6,703 +0.03(+0.38%)
Feb 08, 2019 7.980 8.100 7.850 7.920 11,400 +0.02(+0.25%)
Feb 07, 2019 7.900 8.020 7.895 7.900 15,525 -0.24(-2.95%)
Feb 06, 2019 8.100 8.140 7.960 8.140 4,550 -0.01(-0.12%)
Feb 05, 2019 8.120 8.250 7.900 8.150 15,303 -0.06(-0.73%)
Feb 04, 2019 8.650 8.750 8.210 8.210 9,999 -0.54(-6.17%)
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.