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

Crimson Wine (OP: CWGL )

5.770 +0.014 (+0.24%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 8.100 8.880 8.100 8.400 9,680 +0.17(+2.07%)
Jan 30, 2019 7.950 8.240 7.950 8.230 13,104 +0.26(+3.26%)
Jan 29, 2019 7.960 7.980 7.960 7.970 1,823 -0.18(-2.21%)
Jan 28, 2019 7.960 8.300 7.960 8.150 8,528 +0.05(+0.62%)
Jan 25, 2019 7.950 8.100 7.900 8.100 11,500 +0.06(+0.75%)
Jan 24, 2019 8.140 8.140 7.950 8.040 10,436 -0.10(-1.23%)
Jan 23, 2019 7.825 8.140 7.825 8.140 4,737 +0.29(+3.69%)
Jan 22, 2019 7.840 7.890 7.800 7.850 7,436 +0.01(+0.13%)
Jan 18, 2019 7.760 8.025 7.760 7.840 6,600 -0.02(-0.25%)
Jan 17, 2019 8.050 8.110 7.750 7.860 13,577 -0.19(-2.36%)
Jan 16, 2019 8.050 8.120 8.050 8.050 761 +0.00(+0.00%)
Jan 15, 2019 8.100 8.175 8.050 8.050 11,472 -0.15(-1.83%)
Jan 14, 2019 7.840 8.200 7.840 8.200 15,687 +0.35(+4.46%)
Jan 11, 2019 7.950 7.975 7.850 7.850 35,100 -0.15(-1.88%)
Jan 10, 2019 8.132 8.135 8.000 8.000 24,029 -0.12(-1.48%)
Jan 09, 2019 8.100 8.200 8.100 8.120 11,255 -0.13(-1.58%)
Jan 08, 2019 8.300 8.390 8.200 8.250 17,828 +0.07(+0.86%)
Jan 07, 2019 8.150 8.180 8.100 8.180 1,623 -0.02(-0.24%)
Jan 04, 2019 8.200 8.245 8.175 8.200 4,700 -0.05(-0.61%)
Jan 03, 2019 8.000 8.390 8.000 8.250 12,093 +0.15(+1.85%)
Jan 02, 2019 7.950 8.100 7.950 8.100 11,955 +0.27(+3.51%)
Dec 31, 2018 8.050 8.100 7.300 7.825 218,500 -0.27(-3.40%)
Dec 28, 2018 7.590 8.100 7.550 8.100 26,500 +0.45(+5.88%)
Dec 27, 2018 7.590 7.890 7.590 7.650 14,730 -0.25(-3.16%)
Dec 26, 2018 7.500 7.900 7.490 7.900 16,998 +0.31(+4.08%)
Dec 24, 2018 7.750 7.750 7.590 7.590 7,800 -0.21(-2.69%)
Dec 21, 2018 7.650 7.825 7.650 7.800 6,100 +0.10(+1.30%)
Dec 20, 2018 7.660 7.710 7.500 7.700 25,133 -0.05(-0.65%)
Dec 19, 2018 7.700 7.800 7.700 7.750 13,945 -0.02(-0.26%)
Dec 18, 2018 7.800 7.870 7.700 7.770 10,999 -0.07(-0.89%)
Dec 17, 2018 7.610 7.980 7.610 7.840 10,446 +0.09(+1.16%)
Dec 14, 2018 7.900 7.920 7.750 7.750 23,000 -0.11(-1.40%)
Dec 13, 2018 7.860 7.920 7.860 7.860 8,984 +0.01(+0.13%)
Dec 12, 2018 7.900 7.910 7.840 7.850 21,555 -0.05(-0.63%)
Dec 11, 2018 7.910 7.950 7.850 7.900 34,213 -0.07(-0.88%)
Dec 10, 2018 7.910 8.000 7.900 7.970 8,956 +0.05(+0.69%)
Dec 07, 2018 7.900 7.990 7.900 7.915 5,500 -0.08(-1.06%)
Dec 06, 2018 7.887 8.000 7.887 8.000 15,960 +0.05(+0.63%)
Dec 04, 2018 8.050 8.050 7.900 7.950 13,400 -0.11(-1.36%)
Dec 03, 2018 8.050 8.120 8.010 8.060 20,688 +0.01(+0.12%)
Nov 30, 2018 8.035 8.150 7.880 8.050 32,800 +0.00(+0.00%)
Nov 29, 2018 7.950 8.050 7.930 8.050 64,948 +0.07(+0.88%)
Nov 28, 2018 7.975 8.000 7.830 7.980 18,453 -0.02(-0.25%)
Nov 27, 2018 8.035 8.050 7.900 8.000 5,146 -0.05(-0.62%)
Nov 26, 2018 8.115 8.115 7.930 8.050 17,423 +0.03(+0.37%)
Nov 23, 2018 8.145 8.145 8.020 8.020 2,100 -0.04(-0.50%)
Nov 21, 2018 8.060 8.060 8.060 0 -0.13(-1.59%)
Nov 20, 2018 8.100 8.190 8.010 8.190 14,570 +0.18(+2.25%)
Nov 19, 2018 8.165 8.250 7.920 8.010 37,133 -0.24(-2.91%)
Nov 16, 2018 8.150 8.250 8.130 8.250 10,300 +0.10(+1.23%)
Nov 15, 2018 8.150 8.200 8.080 8.150 10,594 +0.00(+0.00%)
Nov 14, 2018 8.170 8.170 8.130 8.150 5,824 -0.01(-0.12%)
Nov 13, 2018 8.250 8.300 8.100 8.160 9,701 +0.01(+0.12%)
Nov 12, 2018 8.300 8.300 8.150 8.150 6,994 -0.29(-3.44%)
Nov 09, 2018 8.350 8.460 8.260 8.440 5,000 -0.01(-0.12%)
Nov 08, 2018 8.150 8.450 8.100 8.450 11,748 +0.30(+3.68%)
Nov 07, 2018 8.090 8.250 8.060 8.150 13,165 +0.09(+1.12%)
Nov 06, 2018 8.150 8.210 8.060 8.060 15,172 -0.14(-1.71%)
Nov 05, 2018 8.170 8.200 8.100 8.200 63,770 +0.05(+0.61%)
Nov 02, 2018 8.400 8.400 8.150 8.150 23,000 -0.25(-2.98%)
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.