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 (%)
Nov 29, 2019 6.910 6.910 6.882 6.900 9,100 +0.03(+0.44%)
Nov 27, 2019 6.900 6.930 6.860 6.870 23,500 -0.06(-0.87%)
Nov 26, 2019 6.900 6.950 6.900 6.930 19,881 +0.01(+0.14%)
Nov 25, 2019 6.945 6.950 6.900 6.920 28,348 +0.02(+0.29%)
Nov 22, 2019 6.942 6.960 6.900 6.900 8,200 +0.03(+0.44%)
Nov 21, 2019 6.975 6.975 6.870 6.870 8,886 -0.09(-1.29%)
Nov 20, 2019 6.960 6.990 6.960 6.960 11,414 +0.00(+0.00%)
Nov 19, 2019 6.960 6.990 6.960 6.960 12,967 -0.03(-0.36%)
Nov 18, 2019 6.970 7.000 6.970 6.985 10,679 -0.01(-0.21%)
Nov 15, 2019 7.000 7.050 7.000 7.000 12,100 -0.02(-0.28%)
Nov 14, 2019 7.050 7.050 7.000 7.020 10,426 +0.02(+0.29%)
Nov 13, 2019 7.075 7.075 7.000 7.000 12,723 -0.10(-1.41%)
Nov 12, 2019 7.040 7.100 7.020 7.100 21,825 +0.06(+0.85%)
Nov 11, 2019 7.010 7.040 6.980 7.040 8,433 +0.02(+0.28%)
Nov 08, 2019 7.010 7.030 6.960 7.020 18,600 +0.00(+0.07%)
Nov 07, 2019 7.030 7.032 7.010 7.015 14,245 -0.03(-0.36%)
Nov 06, 2019 7.010 7.045 7.010 7.040 7,900 +0.03(+0.43%)
Nov 05, 2019 7.030 7.050 7.010 7.010 19,929 +0.00(+0.00%)
Nov 04, 2019 7.060 7.070 7.010 7.010 37,111 -0.09(-1.27%)
Nov 01, 2019 7.100 7.100 7.080 7.100 7,000 +0.00(+0.00%)
Oct 31, 2019 7.170 7.170 7.100 7.100 21,161 -0.05(-0.70%)
Oct 30, 2019 7.175 7.175 7.140 7.150 8,658 +0.00(+0.00%)
Oct 29, 2019 7.100 7.150 7.060 7.150 9,309 +0.01(+0.14%)
Oct 28, 2019 7.020 7.140 7.020 7.140 13,995 +0.02(+0.35%)
Oct 25, 2019 7.140 7.150 7.115 7.115 13,000 -0.04(-0.49%)
Oct 24, 2019 7.130 7.150 7.130 7.150 5,084 +0.01(+0.14%)
Oct 23, 2019 7.090 7.140 7.090 7.140 32,095 +0.08(+1.13%)
Oct 22, 2019 7.090 7.090 7.060 7.060 13,120 +0.00(+0.00%)
Oct 21, 2019 7.050 7.090 7.050 7.060 12,352 -0.01(-0.14%)
Oct 18, 2019 7.040 7.070 7.040 7.070 3,800 +0.02(+0.28%)
Oct 17, 2019 7.050 7.050 7.050 7.050 8,900 +0.02(+0.28%)
Oct 16, 2019 7.100 7.100 7.030 7.030 23,622 -0.04(-0.57%)
Oct 15, 2019 7.150 7.220 7.040 7.070 29,363 -0.09(-1.26%)
Oct 14, 2019 7.170 7.220 7.160 7.160 218,587 -0.06(-0.83%)
Oct 11, 2019 7.220 7.220 7.150 7.220 30,200 -0.08(-1.10%)
Oct 10, 2019 7.300 7.300 7.300 7.300 1,252 +0.08(+1.11%)
Oct 09, 2019 7.040 7.880 7.040 7.220 10,764 +0.18(+2.56%)
Oct 08, 2019 7.050 7.240 7.000 7.040 13,607 -0.01(-0.14%)
Oct 07, 2019 7.200 7.200 7.050 7.050 21,219 -0.15(-2.08%)
Oct 04, 2019 7.200 7.240 7.150 7.200 16,600 -0.05(-0.69%)
Oct 03, 2019 7.180 7.260 7.180 7.250 7,520 -0.01(-0.14%)
Oct 02, 2019 7.220 7.450 7.160 7.260 12,669 +0.04(+0.55%)
Oct 01, 2019 7.350 7.510 7.210 7.220 5,234 -0.33(-4.37%)
Sep 30, 2019 7.350 7.550 7.300 7.550 54,680 +0.36(+5.01%)
Sep 27, 2019 7.510 7.550 7.120 7.190 15,100 -0.31(-4.20%)
Sep 26, 2019 7.500 7.510 7.380 7.505 4,647 +0.00(+0.07%)
Sep 25, 2019 7.500 7.520 7.450 7.500 18,418 +0.00(+0.00%)
Sep 24, 2019 7.520 7.535 7.450 7.500 26,250 -0.10(-1.32%)
Sep 23, 2019 7.600 7.600 7.500 7.600 11,409 +0.00(+0.00%)
Sep 20, 2019 7.650 7.650 7.600 7.600 1,700 -0.05(-0.65%)
Sep 19, 2019 7.570 7.650 7.570 7.650 1,720 +0.12(+1.59%)
Sep 18, 2019 7.750 7.750 7.530 7.530 3,293 -0.23(-2.96%)
Sep 17, 2019 7.780 7.845 7.720 7.760 4,337 -0.04(-0.51%)
Sep 16, 2019 7.700 7.800 7.610 7.800 9,067 -0.02(-0.26%)
Sep 13, 2019 7.850 7.890 7.760 7.820 4,900 +0.03(+0.39%)
Sep 12, 2019 7.790 7.800 7.700 7.790 3,767 -0.01(-0.13%)
Sep 11, 2019 7.800 7.800 7.770 7.800 1,504 +0.00(+0.00%)
Sep 10, 2019 7.610 7.800 7.610 7.800 4,291 -0.01(-0.13%)
Sep 09, 2019 7.700 7.940 7.700 7.810 5,497 +0.01(+0.13%)
Sep 06, 2019 7.590 7.800 7.460 7.800 9,300 +0.10(+1.30%)
Sep 05, 2019 7.500 7.750 7.500 7.700 11,496 +0.05(+0.65%)
Sep 04, 2019 7.450 7.680 7.450 7.650 31,229 +0.20(+2.68%)
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.