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

Crimson Wine (OP: CWGL )

5.720 +0.020 (+0.35%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 30, 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 (%)
Oct 31, 2023 5.482 5.690 5.482 5.560 10,086 +0.08(+1.55%)
Oct 30, 2023 5.500 5.500 5.450 5.475 5,675 -0.02(-0.40%)
Oct 27, 2023 5.635 5.635 5.380 5.497 23,818 -0.12(-2.10%)
Oct 26, 2023 5.670 5.740 5.590 5.615 9,474 -0.08(-1.49%)
Oct 25, 2023 5.840 5.880 5.670 5.700 13,444 -0.17(-2.90%)
Oct 24, 2023 5.820 5.950 5.820 5.870 8,525 +0.02(+0.34%)
Oct 23, 2023 5.830 5.900 5.720 5.850 9,662 -0.05(-0.85%)
Oct 20, 2023 5.900 5.925 5.850 5.900 5,819 +0.04(+0.68%)
Oct 19, 2023 5.750 5.860 5.690 5.860 6,199 +0.03(+0.51%)
Oct 18, 2023 5.790 5.880 5.740 5.830 7,162 +0.02(+0.34%)
Oct 17, 2023 5.820 5.910 5.770 5.810 9,226 -0.09(-1.53%)
Oct 16, 2023 5.865 5.900 5.860 5.900 6,951 +0.04(+0.60%)
Oct 13, 2023 5.810 5.900 5.800 5.865 18,744 +0.02(+0.26%)
Oct 12, 2023 5.880 6.080 5.730 5.850 205,590 -0.05(-0.85%)
Oct 11, 2023 5.927 5.927 5.840 5.900 7,382 -0.04(-0.67%)
Oct 10, 2023 6.020 6.020 5.940 5.940 9,472 -0.04(-0.67%)
Oct 09, 2023 5.980 5.980 5.980 5.980 980 -0.02(-0.33%)
Oct 06, 2023 6.000 6.035 6.000 6.000 2,675 -0.07(-1.07%)
Oct 05, 2023 6.070 6.080 5.810 6.065 5,226 -0.00(-0.08%)
Oct 04, 2023 5.770 6.070 5.770 6.070 37,634 +0.31(+5.38%)
Oct 03, 2023 6.050 6.050 5.760 5.760 15,038 -0.24(-4.00%)
Oct 02, 2023 5.990 6.010 5.675 6.000 51,735 -0.00(-0.08%)
Sep 29, 2023 5.990 6.005 5.990 6.005 2,264 +0.01(+0.25%)
Sep 28, 2023 6.010 6.030 5.850 5.990 3,675 -0.01(-0.17%)
Sep 27, 2023 6.035 6.050 6.000 6.000 7,039 +0.05(+0.84%)
Sep 26, 2023 5.990 6.090 5.710 5.950 95,835 -0.05(-0.83%)
Sep 25, 2023 6.000 6.040 6.000 6.000 6,655 -0.01(-0.17%)
Sep 22, 2023 6.100 6.150 5.890 6.010 18,582 -0.09(-1.48%)
Sep 21, 2023 6.070 6.150 5.890 6.100 11,473 -0.03(-0.49%)
Sep 20, 2023 6.100 6.130 6.060 6.130 1,509 -0.04(-0.65%)
Sep 19, 2023 6.140 6.170 6.110 6.170 3,195 +0.04(+0.63%)
Sep 18, 2023 6.010 6.131 6.010 6.131 703 +0.23(+3.92%)
Sep 15, 2023 5.980 6.070 5.880 5.900 1,696 -0.15(-2.48%)
Sep 14, 2023 5.980 6.053 5.980 6.050 5,859 +0.19(+3.24%)
Sep 13, 2023 6.020 6.190 5.860 5.860 7,237 -0.31(-5.02%)
Sep 12, 2023 6.050 6.180 6.050 6.170 5,539 +0.02(+0.33%)
Sep 11, 2023 6.120 6.150 5.950 6.150 26,966 -0.04(-0.65%)
Sep 08, 2023 6.140 6.190 6.000 6.190 2,641 +0.00(+0.00%)
Sep 07, 2023 6.140 6.230 6.100 6.190 7,065 +0.04(+0.65%)
Sep 06, 2023 6.185 6.210 6.150 6.150 4,535 -0.03(-0.49%)
Sep 05, 2023 6.350 6.350 6.150 6.180 32,919 -0.07(-1.12%)
Sep 01, 2023 6.320 6.370 6.250 6.250 7,320 -0.07(-1.11%)
Aug 31, 2023 6.330 6.370 6.310 6.320 5,774 -0.02(-0.32%)
Aug 30, 2023 6.415 6.470 6.240 6.340 5,581 -0.14(-2.16%)
Aug 29, 2023 6.310 6.480 6.280 6.480 9,033 +0.09(+1.46%)
Aug 28, 2023 6.435 6.450 6.280 6.386 7,597 +0.03(+0.42%)
Aug 25, 2023 6.413 6.420 6.320 6.360 10,062 +0.01(+0.16%)
Aug 24, 2023 6.380 6.500 6.350 6.350 4,009 -0.10(-1.55%)
Aug 23, 2023 6.460 6.460 6.430 6.450 8,192 -0.01(-0.15%)
Aug 22, 2023 6.515 6.515 6.460 6.460 8,481 -0.04(-0.62%)
Aug 21, 2023 6.537 6.540 6.460 6.500 8,751 -0.03(-0.46%)
Aug 18, 2023 6.535 6.550 6.460 6.530 20,390 +0.00(+0.00%)
Aug 17, 2023 6.320 6.530 6.290 6.530 18,124 -0.01(-0.15%)
Aug 16, 2023 6.470 6.540 6.440 6.540 13,094 +0.06(+0.93%)
Aug 15, 2023 6.495 6.550 6.427 6.480 16,903 +0.02(+0.31%)
Aug 14, 2023 6.430 6.505 6.430 6.460 6,870 -0.06(-0.92%)
Aug 11, 2023 6.500 6.559 6.420 6.520 15,555 +0.04(+0.55%)
Aug 10, 2023 6.494 6.580 6.400 6.484 18,763 +0.03(+0.44%)
Aug 09, 2023 6.520 6.550 6.415 6.456 9,661 -0.10(-1.59%)
Aug 08, 2023 6.450 6.560 6.450 6.560 6,643 -0.01(-0.08%)
Aug 07, 2023 6.490 6.570 6.400 6.565 8,525 -0.03(-0.53%)
Aug 04, 2023 6.520 6.650 6.440 6.600 6,096 +0.14(+2.17%)
Aug 03, 2023 6.450 6.530 6.300 6.460 10,279 -0.02(-0.34%)
Aug 02, 2023 6.500 6.515 6.420 6.482 12,223 -0.02(-0.28%)
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.