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 (%)
Mar 29, 2019 7.990 8.295 7.950 8.230 12,400 +0.25(+3.13%)
Mar 28, 2019 7.950 7.980 7.950 7.980 1,078 -0.03(-0.37%)
Mar 27, 2019 8.000 8.020 7.950 8.010 7,344 +0.06(+0.75%)
Mar 26, 2019 7.850 7.950 7.850 7.950 3,181 +0.12(+1.53%)
Mar 25, 2019 7.900 7.910 7.830 7.830 15,132 -0.08(-1.07%)
Mar 22, 2019 7.900 8.085 7.900 7.915 14,500 -0.04(-0.44%)
Mar 21, 2019 8.140 8.140 7.950 7.950 8,168 -0.13(-1.61%)
Mar 20, 2019 7.940 8.080 7.925 8.080 18,696 +0.11(+1.38%)
Mar 19, 2019 7.940 8.040 7.940 7.970 6,851 -0.08(-0.99%)
Mar 18, 2019 8.125 8.125 7.935 8.050 11,956 -0.10(-1.23%)
Mar 15, 2019 7.950 8.200 7.900 8.150 4,300 +0.20(+2.52%)
Mar 14, 2019 8.350 8.400 7.950 7.950 27,017 -0.25(-3.05%)
Mar 13, 2019 8.150 8.450 8.150 8.200 7,050 +0.08(+0.99%)
Mar 12, 2019 8.130 8.175 8.100 8.120 10,107 +0.02(+0.25%)
Mar 11, 2019 8.170 8.170 8.100 8.100 8,329 -0.04(-0.49%)
Mar 08, 2019 8.100 8.300 8.100 8.140 11,800 +0.04(+0.49%)
Mar 07, 2019 8.174 8.174 8.100 8.100 10,201 -0.07(-0.86%)
Mar 06, 2019 8.210 8.300 8.000 8.170 57,481 -0.04(-0.49%)
Mar 05, 2019 8.400 8.500 8.210 8.210 8,408 -0.00(-0.06%)
Mar 04, 2019 8.209 8.300 8.160 8.215 4,741 +0.04(+0.55%)
Mar 01, 2019 8.170 8.170 8.170 8.170 800 -0.13(-1.57%)
Feb 28, 2019 8.000 8.300 8.000 8.300 13,921 +0.25(+3.11%)
Feb 27, 2019 8.100 8.170 8.050 8.050 4,930 +0.00(+0.00%)
Feb 26, 2019 8.050 8.075 8.050 8.050 4,651 +0.02(+0.25%)
Feb 25, 2019 8.050 8.100 8.030 8.030 4,702 -0.02(-0.25%)
Feb 22, 2019 8.050 8.125 8.050 8.050 3,100 +0.00(+0.00%)
Feb 21, 2019 7.950 8.050 7.930 8.050 1,366 +0.05(+0.63%)
Feb 20, 2019 8.150 8.150 7.950 8.000 7,839 -0.10(-1.23%)
Feb 19, 2019 8.105 8.150 8.100 8.100 6,285 -0.01(-0.12%)
Feb 15, 2019 7.920 8.180 7.920 8.110 7,100 +0.06(+0.75%)
Feb 14, 2019 8.200 8.200 8.000 8.050 10,189 +0.13(+1.64%)
Feb 13, 2019 7.900 8.200 7.850 7.920 2,226 +0.01(+0.13%)
Feb 12, 2019 7.900 8.100 7.860 7.910 10,864 -0.04(-0.50%)
Feb 11, 2019 7.910 8.000 7.900 7.950 6,703 +0.03(+0.38%)
Feb 08, 2019 7.980 8.100 7.850 7.920 11,400 +0.02(+0.25%)
Feb 07, 2019 7.900 8.020 7.895 7.900 15,525 -0.24(-2.95%)
Feb 06, 2019 8.100 8.140 7.960 8.140 4,550 -0.01(-0.12%)
Feb 05, 2019 8.120 8.250 7.900 8.150 15,303 -0.06(-0.73%)
Feb 04, 2019 8.650 8.750 8.210 8.210 9,999 -0.54(-6.17%)
Feb 01, 2019 8.310 8.750 8.210 8.750 6,200 +0.35(+4.17%)
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%)
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.