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 (%)
Jul 31, 2023 6.500 6.510 6.430 6.500 8,247 +0.01(+0.15%)
Jul 28, 2023 6.490 6.580 6.430 6.490 9,087 +0.04(+0.62%)
Jul 27, 2023 6.440 6.459 6.440 6.450 1,117 +0.00(+0.00%)
Jul 26, 2023 6.450 6.532 6.440 6.450 19,974 -0.03(-0.46%)
Jul 25, 2023 6.470 6.600 6.470 6.480 9,093 -0.04(-0.61%)
Jul 24, 2023 6.575 6.575 6.450 6.520 16,907 -0.04(-0.53%)
Jul 21, 2023 6.610 6.610 6.365 6.555 21,637 -0.12(-1.72%)
Jul 20, 2023 6.670 6.710 6.650 6.670 1,553 -0.08(-1.19%)
Jul 19, 2023 6.630 6.815 6.630 6.750 8,170 +0.00(+0.00%)
Jul 18, 2023 6.670 6.750 6.520 6.750 10,052 +0.01(+0.09%)
Jul 17, 2023 6.665 6.744 6.640 6.744 2,149 +0.11(+1.64%)
Jul 14, 2023 6.640 6.680 6.590 6.635 6,136 -0.06(-0.90%)
Jul 13, 2023 6.900 6.920 6.690 6.695 112,355 -0.26(-3.81%)
Jul 12, 2023 6.510 6.960 6.510 6.960 46,966 +0.42(+6.42%)
Jul 11, 2023 6.510 6.625 6.450 6.540 21,457 -0.13(-1.95%)
Jul 10, 2023 6.595 6.670 6.510 6.670 1,074 +0.22(+3.41%)
Jul 07, 2023 6.590 6.720 6.450 6.450 8,088 -0.09(-1.38%)
Jul 06, 2023 6.490 6.619 6.490 6.540 7,497 -0.02(-0.30%)
Jul 05, 2023 6.630 6.716 6.550 6.560 13,231 -0.10(-1.50%)
Jul 03, 2023 6.750 6.750 6.440 6.660 7,611 -0.04(-0.60%)
Jun 30, 2023 6.565 6.700 6.460 6.700 17,597 +0.16(+2.37%)
Jun 29, 2023 6.530 6.582 6.450 6.545 11,312 +0.01(+0.23%)
Jun 28, 2023 6.650 6.660 6.330 6.530 33,110 -0.15(-2.24%)
Jun 27, 2023 6.630 6.690 6.614 6.680 4,248 +0.03(+0.45%)
Jun 26, 2023 6.570 6.650 6.570 6.650 5,611 +0.01(+0.15%)
Jun 23, 2023 6.570 6.685 6.566 6.640 13,388 -0.03(-0.45%)
Jun 22, 2023 6.580 6.675 6.580 6.670 3,958 -0.01(-0.15%)
Jun 21, 2023 6.560 6.680 6.560 6.680 5,515 +0.05(+0.75%)
Jun 20, 2023 6.630 6.630 6.390 6.630 5,026 -0.07(-1.04%)
Jun 16, 2023 6.660 6.700 6.570 6.700 1,631 -0.05(-0.74%)
Jun 15, 2023 6.560 6.750 6.560 6.750 7,301 +0.03(+0.45%)
Jun 14, 2023 6.720 6.720 6.610 6.720 4,572 -0.04(-0.66%)
Jun 13, 2023 6.720 6.785 6.715 6.765 10,594 -0.04(-0.52%)
Jun 12, 2023 6.690 6.800 6.650 6.800 40,516 +0.09(+1.34%)
Jun 09, 2023 6.680 6.730 6.680 6.710 5,490 +0.01(+0.15%)
Jun 07, 2023 6.700 0 +0.04(+0.60%)
Jun 06, 2023 6.674 6.730 6.660 6.660 6,276 -0.04(-0.60%)
Jun 05, 2023 6.720 6.720 6.700 6.700 3,770 -0.03(-0.45%)
Jun 02, 2023 6.725 6.800 6.670 6.730 8,104 +0.00(+0.00%)
Jun 01, 2023 6.780 6.780 6.600 6.730 11,774 -0.05(-0.74%)
May 31, 2023 6.500 6.780 6.490 6.780 9,099 +0.17(+2.54%)
May 30, 2023 6.520 6.642 6.470 6.612 9,387 +0.08(+1.26%)
May 25, 2023 6.530 52 -0.21(-3.12%)
May 24, 2023 6.570 6.740 6.570 6.740 7,843 +0.15(+2.28%)
May 23, 2023 6.580 6.616 6.480 6.590 3,089 +0.12(+1.85%)
May 22, 2023 6.735 6.745 6.310 6.470 12,954 -0.43(-6.23%)
May 19, 2023 6.942 6.950 6.900 6.900 60,305 -0.04(-0.65%)
May 18, 2023 6.900 6.955 6.700 6.945 65,046 +0.00(+0.07%)
May 17, 2023 6.500 6.940 6.500 6.940 12,974 +0.44(+6.77%)
May 16, 2023 6.400 6.500 6.400 6.500 6,972 +0.00(+0.00%)
May 15, 2023 6.490 6.500 6.490 6.500 7,485 -0.05(-0.76%)
May 12, 2023 6.625 6.645 6.430 6.550 5,016 -0.10(-1.50%)
May 11, 2023 6.670 6.675 6.650 6.650 3,534 -0.05(-0.75%)
May 10, 2023 6.540 6.740 6.520 6.700 3,139 +0.13(+1.98%)
May 09, 2023 6.450 6.570 6.450 6.570 2,870 +0.13(+2.02%)
May 08, 2023 6.290 6.450 6.290 6.440 5,503 +0.15(+2.38%)
May 05, 2023 6.300 6.300 6.285 6.290 4,876 -0.01(-0.16%)
May 04, 2023 6.300 6.300 6.280 6.300 7,937 +0.00(+0.00%)
May 03, 2023 6.150 6.380 6.150 6.300 9,147 +0.05(+0.80%)
May 02, 2023 6.250 6.250 6.250 6.250 326 -0.05(-0.79%)
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.