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

Crimson Wine (OP: CWGL )

5.890 UNCHANGED
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 29, 2020 5.520 5.700 5.450 5.500 55,000 -0.00(-0.09%)
May 28, 2020 5.730 5.730 5.490 5.505 124,320 +0.00(+0.09%)
May 27, 2020 5.500 5.620 5.480 5.500 237,231 +0.00(+0.00%)
May 26, 2020 5.475 5.515 5.450 5.500 240,205 +0.16(+3.00%)
May 22, 2020 5.305 5.400 5.305 5.340 54,700 +0.01(+0.19%)
May 21, 2020 5.390 5.500 5.280 5.330 24,749 -0.10(-1.84%)
May 20, 2020 5.210 5.490 5.210 5.430 88,180 +0.23(+4.42%)
May 19, 2020 5.250 5.380 5.110 5.200 46,484 +0.00(+0.00%)
May 18, 2020 5.160 5.350 5.130 5.200 26,565 +0.05(+0.97%)
May 15, 2020 5.150 5.200 5.066 5.150 19,500 +0.05(+0.98%)
May 14, 2020 5.100 5.150 5.100 5.100 3,892 -0.02(-0.35%)
May 13, 2020 5.265 5.265 5.100 5.118 14,344 -0.13(-2.51%)
May 12, 2020 5.450 5.464 5.250 5.250 9,700 -0.25(-4.55%)
May 11, 2020 5.250 5.590 5.250 5.500 4,519 -0.10(-1.79%)
May 08, 2020 5.450 5.600 5.400 5.600 4,600 +0.18(+3.32%)
May 07, 2020 5.260 5.420 5.250 5.420 11,087 +0.16(+3.04%)
May 06, 2020 5.440 5.440 5.260 5.260 1,977 -0.14(-2.59%)
May 05, 2020 5.250 5.990 5.250 5.400 6,816 +0.15(+2.86%)
May 04, 2020 5.750 5.770 5.070 5.250 4,751 -0.50(-8.70%)
May 01, 2020 5.950 6.000 5.750 5.750 31,800 -0.15(-2.54%)
Apr 30, 2020 6.125 6.150 5.900 5.900 21,484 -0.27(-4.45%)
Apr 29, 2020 6.005 6.440 5.810 6.175 18,302 -0.17(-2.76%)
Apr 28, 2020 6.280 6.400 6.230 6.350 7,797 +0.07(+1.07%)
Apr 27, 2020 6.000 6.500 5.750 6.283 9,783 +0.03(+0.53%)
Apr 24, 2020 5.600 6.250 5.600 6.250 37,400 +0.65(+11.61%)
Apr 23, 2020 5.675 5.900 5.350 5.600 10,991 +0.00(+0.00%)
Apr 22, 2020 5.450 5.675 5.000 5.600 39,187 +0.16(+2.94%)
Apr 21, 2020 5.559 5.559 4.905 5.440 47,008 -0.26(-4.56%)
Apr 20, 2020 5.700 5.700 5.300 5.700 4,843 +0.12(+2.15%)
Apr 17, 2020 5.675 5.880 5.550 5.580 3,500 -0.04(-0.71%)
Apr 16, 2020 5.814 5.835 5.500 5.620 1,161 -0.25(-4.26%)
Apr 15, 2020 5.500 5.870 5.250 5.870 12,292 -0.19(-3.14%)
Apr 14, 2020 5.500 6.060 5.500 6.060 7,087 +0.16(+2.71%)
Apr 13, 2020 5.810 6.050 5.780 5.900 10,747 +0.04(+0.60%)
Apr 09, 2020 5.870 5.960 5.760 5.865 3,500 -0.04(-0.59%)
Apr 08, 2020 5.510 5.900 5.510 5.900 7,081 +0.41(+7.47%)
Apr 07, 2020 4.870 5.645 4.870 5.490 14,496 +0.24(+4.57%)
Apr 06, 2020 5.350 5.350 5.245 5.250 12,882 -0.05(-0.94%)
Apr 03, 2020 5.250 5.300 5.240 5.300 7,400 +0.05(+0.95%)
Apr 02, 2020 5.375 5.375 5.000 5.250 10,846 -0.10(-1.87%)
Apr 01, 2020 5.250 5.940 5.250 5.350 13,350 -0.50(-8.47%)
Mar 31, 2020 5.400 5.850 5.160 5.845 5,771 +0.29(+5.32%)
Mar 30, 2020 5.310 5.550 5.180 5.550 2,816 +0.14(+2.59%)
Mar 27, 2020 5.100 5.940 4.630 5.410 21,000 +0.01(+0.19%)
Mar 26, 2020 5.305 5.440 5.160 5.400 8,142 +0.20(+3.75%)
Mar 25, 2020 5.110 5.370 5.100 5.205 10,749 +0.11(+2.06%)
Mar 24, 2020 5.000 5.320 5.000 5.100 12,024 -0.10(-1.92%)
Mar 23, 2020 5.070 5.200 4.550 5.200 28,110 -0.30(-5.45%)
Mar 20, 2020 6.000 6.000 5.500 5.500 6,100 -0.50(-8.33%)
Mar 19, 2020 5.600 6.000 5.110 6.000 10,655 +0.24(+4.17%)
Mar 18, 2020 5.795 5.795 5.650 5.760 26,971 -0.24(-4.00%)
Mar 17, 2020 6.000 6.500 5.100 6.000 22,533 -0.10(-1.64%)
Mar 16, 2020 6.200 6.785 5.070 6.100 27,323 -0.30(-4.69%)
Mar 13, 2020 6.000 6.400 5.690 6.400 29,400 +0.00(+0.00%)
Mar 12, 2020 6.630 6.630 6.100 6.400 53,860 -0.23(-3.47%)
Mar 11, 2020 6.730 6.750 6.590 6.630 27,535 -0.07(-1.04%)
Mar 10, 2020 6.810 6.810 6.700 6.700 36,719 -0.11(-1.62%)
Mar 09, 2020 6.900 7.010 6.800 6.810 23,839 -0.34(-4.76%)
Mar 06, 2020 7.050 7.190 6.950 7.150 15,300 +0.09(+1.27%)
Mar 05, 2020 7.000 7.100 7.000 7.060 1,072 +0.06(+0.86%)
Mar 04, 2020 6.990 7.110 6.990 7.000 1,023 +0.00(+0.00%)
Mar 03, 2020 7.025 7.150 6.800 7.000 5,903 -0.18(-2.51%)
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.