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

Crimson Wine (OP: CWGL )

5.890 +0.040 (+0.68%)
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 31, 2019 8.150 8.200 8.010 8.200 15,300 +0.05(+0.61%)
May 30, 2019 8.200 8.390 8.010 8.150 3,798 +0.05(+0.62%)
May 29, 2019 8.350 8.440 8.010 8.100 13,909 -0.15(-1.82%)
May 28, 2019 8.100 8.250 7.870 8.250 17,954 +0.00(+0.00%)
May 24, 2019 8.250 8.250 8.000 8.250 8,600 +0.15(+1.85%)
May 23, 2019 8.035 8.100 7.800 8.100 21,385 +0.10(+1.25%)
May 22, 2019 8.050 8.250 7.780 8.000 8,485 -0.01(-0.12%)
May 21, 2019 7.700 8.010 7.700 8.010 12,686 +0.35(+4.60%)
May 20, 2019 7.600 7.750 7.600 7.657 2,679 +0.11(+1.42%)
May 17, 2019 7.450 7.600 7.410 7.550 5,100 +0.09(+1.21%)
May 16, 2019 7.450 7.470 7.450 7.460 2,078 +0.00(+0.00%)
May 15, 2019 7.430 7.470 7.310 7.460 13,812 -0.01(-0.13%)
May 14, 2019 7.390 7.470 7.350 7.470 40,565 +0.08(+1.08%)
May 13, 2019 7.290 7.450 7.260 7.390 7,810 -0.01(-0.14%)
May 10, 2019 7.290 7.450 7.290 7.400 5,400 +0.05(+0.68%)
May 09, 2019 7.410 7.480 7.280 7.350 202,102 +0.00(+0.00%)
May 08, 2019 7.320 7.410 7.320 7.350 31,463 +0.03(+0.41%)
May 07, 2019 7.360 7.450 7.320 7.320 3,744 +0.00(+0.00%)
May 06, 2019 7.320 7.460 7.320 7.320 8,394 -0.08(-1.08%)
May 03, 2019 7.340 7.400 7.315 7.400 7,700 +0.07(+0.89%)
May 02, 2019 7.330 7.340 7.330 7.335 1,884 +0.00(+0.07%)
May 01, 2019 7.360 7.360 7.330 7.330 6,571 -0.03(-0.41%)
Apr 30, 2019 7.420 7.420 7.360 7.360 29,892 -0.03(-0.41%)
Apr 29, 2019 7.320 7.400 7.320 7.390 16,345 -0.01(-0.14%)
Apr 26, 2019 7.320 7.400 7.320 7.400 23,200 +0.00(+0.00%)
Apr 25, 2019 7.445 7.450 7.400 7.400 14,916 -0.05(-0.67%)
Apr 24, 2019 7.450 7.450 7.400 7.450 16,247 +0.00(+0.00%)
Apr 23, 2019 7.410 7.450 7.390 7.450 17,605 +0.04(+0.54%)
Apr 22, 2019 7.410 7.450 7.410 7.410 6,693 -0.04(-0.54%)
Apr 18, 2019 7.370 7.690 7.370 7.450 5,000 +0.00(+0.00%)
Apr 17, 2019 7.420 7.450 7.350 7.450 38,218 +0.01(+0.13%)
Apr 16, 2019 7.440 7.740 7.430 7.440 17,692 +0.03(+0.40%)
Apr 15, 2019 7.500 7.510 7.390 7.410 42,235 -0.09(-1.27%)
Apr 12, 2019 7.600 7.690 7.505 7.505 59,700 -0.09(-1.25%)
Apr 11, 2019 7.650 7.700 7.600 7.600 36,571 -0.05(-0.65%)
Apr 10, 2019 7.700 7.730 7.560 7.650 39,030 -0.06(-0.78%)
Apr 09, 2019 7.750 7.750 7.710 7.710 49,791 -0.09(-1.15%)
Apr 08, 2019 7.865 7.900 7.800 7.800 18,388 -0.09(-1.14%)
Apr 05, 2019 7.910 7.910 7.830 7.890 800 -0.02(-0.19%)
Apr 04, 2019 7.900 7.905 7.850 7.905 2,195 +0.03(+0.32%)
Apr 03, 2019 7.882 7.890 7.870 7.880 6,118 -0.07(-0.88%)
Apr 02, 2019 8.000 8.025 7.950 7.950 8,146 -0.06(-0.75%)
Apr 01, 2019 8.150 8.170 7.830 8.010 10,294 -0.22(-2.67%)
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%)
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.