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 (%)
May 31, 2022 7.530 7.600 7.470 7.580 4,983 +0.08(+1.07%)
May 27, 2022 7.440 7.500 7.440 7.500 5,947 +0.10(+1.35%)
May 26, 2022 7.345 7.400 7.345 7.400 15,370 +0.10(+1.37%)
May 25, 2022 7.140 7.320 7.140 7.300 9,132 +0.20(+2.82%)
May 24, 2022 7.110 7.120 7.090 7.100 7,632 +0.00(+0.00%)
May 23, 2022 7.090 7.100 7.090 7.100 9,443 -0.01(-0.14%)
May 20, 2022 7.120 7.120 7.110 7.110 4,580 +0.10(+1.43%)
May 19, 2022 7.050 7.085 7.010 7.010 9,615 -0.06(-0.85%)
May 18, 2022 7.120 7.150 7.010 7.070 12,138 -0.09(-1.26%)
May 17, 2022 7.160 7.260 7.160 7.160 4,786 +0.04(+0.56%)
May 16, 2022 7.080 7.160 7.080 7.120 582 +0.02(+0.28%)
May 13, 2022 6.925 7.190 6.900 7.100 6,075 +0.23(+3.35%)
May 12, 2022 6.900 6.910 6.850 6.870 12,930 -0.08(-1.15%)
May 11, 2022 6.900 6.990 6.700 6.950 20,078 -0.08(-1.14%)
May 10, 2022 7.430 7.430 6.480 7.030 144,269 -0.41(-5.51%)
May 09, 2022 7.480 7.500 7.440 7.440 5,528 -0.06(-0.80%)
May 06, 2022 7.455 7.500 7.450 7.500 1,473 +0.03(+0.35%)
May 05, 2022 7.480 7.560 7.410 7.474 14,430 +0.04(+0.59%)
May 04, 2022 7.430 7.440 7.430 7.430 1,910 +0.03(+0.41%)
May 03, 2022 7.365 7.450 7.330 7.400 10,435 +0.20(+2.78%)
May 02, 2022 7.930 7.930 7.200 7.200 204,333 -0.80(-10.00%)
Apr 29, 2022 7.870 8.000 7.870 8.000 2,856 +0.20(+2.56%)
Apr 28, 2022 7.600 7.925 7.580 7.800 10,392 +0.01(+0.13%)
Apr 27, 2022 7.970 7.970 7.410 7.790 26,740 -0.21(-2.62%)
Apr 26, 2022 8.030 8.040 7.860 8.000 14,417 -0.01(-0.11%)
Apr 25, 2022 8.050 8.120 8.009 8.009 8,010 -0.12(-1.49%)
Apr 22, 2022 8.140 8.145 7.910 8.130 3,595 -0.01(-0.12%)
Apr 21, 2022 8.140 8.160 8.130 8.140 5,081 +0.00(+0.00%)
Apr 20, 2022 8.135 8.160 8.110 8.140 14,473 -0.00(-0.06%)
Apr 19, 2022 8.113 8.170 8.110 8.145 8,408 +0.08(+1.05%)
Apr 18, 2022 8.060 8.060 8.060 8.060 595 -0.06(-0.74%)
Apr 14, 2022 8.010 8.120 8.010 8.120 3,960 -0.08(-0.98%)
Apr 13, 2022 8.160 8.200 8.150 8.200 7,396 +0.01(+0.12%)
Apr 12, 2022 8.200 8.210 8.010 8.190 12,105 +0.04(+0.43%)
Apr 11, 2022 8.080 8.155 8.080 8.155 608 +0.02(+0.23%)
Apr 08, 2022 8.150 8.150 8.060 8.136 1,597 +0.08(+0.94%)
Apr 07, 2022 8.310 8.310 7.700 8.060 10,842 -0.26(-3.12%)
Apr 06, 2022 8.330 8.330 8.320 8.320 10,854 -0.01(-0.12%)
Apr 05, 2022 8.340 8.345 8.330 8.330 16,070 +0.01(+0.12%)
Apr 04, 2022 8.240 8.320 8.240 8.320 7,951 +0.08(+0.97%)
Apr 01, 2022 8.230 8.250 8.160 8.240 7,437 +0.15(+1.85%)
Mar 31, 2022 8.200 8.200 7.950 8.090 2,253 -0.12(-1.46%)
Mar 30, 2022 8.240 8.250 8.020 8.210 13,616 -0.04(-0.48%)
Mar 29, 2022 7.850 8.250 7.850 8.250 7,638 +0.29(+3.64%)
Mar 28, 2022 7.906 7.960 7.850 7.960 1,825 +0.00(+0.00%)
Mar 25, 2022 7.960 8.000 7.950 7.960 4,356 +0.01(+0.13%)
Mar 24, 2022 7.800 7.990 7.800 7.950 3,093 +0.09(+1.15%)
Mar 23, 2022 7.850 7.990 7.850 7.860 1,021 -0.06(-0.82%)
Mar 22, 2022 7.925 7.925 7.810 7.925 1,371 +0.12(+1.60%)
Mar 21, 2022 7.905 7.905 7.760 7.800 2,418 -0.10(-1.27%)
Mar 18, 2022 7.650 8.060 7.650 7.900 8,479 +0.30(+3.95%)
Mar 17, 2022 7.480 7.600 7.370 7.600 18,540 +0.08(+1.13%)
Mar 16, 2022 7.600 7.600 7.480 7.515 3,048 -0.08(-1.12%)
Mar 15, 2022 7.310 7.600 7.210 7.600 6,708 +0.25(+3.40%)
Mar 14, 2022 7.500 7.520 7.030 7.350 42,526 -0.15(-2.00%)
Mar 11, 2022 7.600 7.800 7.500 7.500 17,360 -0.10(-1.32%)
Mar 10, 2022 7.570 7.600 7.500 7.600 1,861 +0.00(+0.00%)
Mar 09, 2022 7.500 7.600 7.270 7.600 12,805 +0.05(+0.66%)
Mar 08, 2022 7.550 7.550 7.550 7.550 11,429 -0.05(-0.66%)
Mar 07, 2022 7.680 7.680 7.560 7.600 9,139 -0.08(-1.04%)
Mar 04, 2022 7.800 7.800 7.670 7.680 26,296 -0.23(-2.91%)
Mar 03, 2022 7.760 8.000 7.760 7.910 11,484 +0.15(+1.93%)
Mar 02, 2022 7.745 7.825 7.745 7.760 6,010 +0.06(+0.78%)
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.