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 (%)
Jul 31, 2019 7.400 7.530 7.360 7.400 11,209 +0.00(+0.00%)
Jul 30, 2019 7.170 7.400 7.170 7.400 5,787 +0.24(+3.28%)
Jul 29, 2019 7.200 7.300 7.000 7.165 99,277 -0.17(-2.27%)
Jul 26, 2019 7.400 7.450 7.270 7.332 19,600 -0.07(-0.93%)
Jul 25, 2019 7.500 7.500 7.310 7.400 13,225 -0.14(-1.86%)
Jul 24, 2019 7.500 7.580 7.500 7.540 44,817 +0.00(+0.00%)
Jul 23, 2019 7.550 7.550 7.500 7.540 13,609 -0.04(-0.53%)
Jul 22, 2019 7.450 7.580 7.410 7.580 15,429 +0.07(+0.93%)
Jul 19, 2019 7.760 7.760 7.450 7.510 25,600 -0.26(-3.35%)
Jul 18, 2019 7.750 7.780 7.750 7.770 1,098 +0.02(+0.26%)
Jul 17, 2019 7.750 7.825 7.750 7.750 28,626 -0.04(-0.45%)
Jul 16, 2019 7.860 7.860 7.750 7.785 11,994 -0.08(-1.08%)
Jul 15, 2019 7.900 8.000 7.710 7.870 10,316 -0.03(-0.38%)
Jul 12, 2019 7.750 8.025 7.750 7.900 2,800 -0.10(-1.25%)
Jul 11, 2019 8.125 8.300 7.810 8.000 10,778 -0.18(-2.20%)
Jul 10, 2019 7.600 8.300 7.600 8.180 23,211 +0.56(+7.35%)
Jul 09, 2019 7.750 7.775 7.620 7.620 13,315 -0.13(-1.68%)
Jul 08, 2019 7.730 7.840 7.730 7.750 4,083 +0.00(+0.00%)
Jul 05, 2019 7.800 7.833 7.750 7.750 10,400 -0.08(-0.96%)
Jul 03, 2019 7.810 7.830 7.800 7.825 8,000 +0.03(+0.32%)
Jul 02, 2019 7.810 7.895 7.800 7.800 1,720 -0.10(-1.27%)
Jul 01, 2019 8.000 8.050 7.900 7.900 6,556 -0.10(-1.25%)
Jun 28, 2019 8.000 8.025 7.900 8.000 16,200 +0.16(+2.04%)
Jun 27, 2019 7.830 7.975 7.830 7.840 6,676 +0.00(+0.00%)
Jun 26, 2019 7.800 7.850 7.800 7.840 13,135 +0.02(+0.26%)
Jun 25, 2019 7.950 7.950 7.790 7.820 3,288 -0.14(-1.73%)
Jun 24, 2019 7.950 8.000 7.950 7.957 6,066 -0.04(-0.53%)
Jun 21, 2019 8.000 8.050 7.975 8.000 8,300 +0.00(+0.00%)
Jun 20, 2019 8.030 8.030 7.710 8.000 20,511 +0.00(+0.00%)
Jun 19, 2019 8.020 8.040 8.000 8.000 7,914 -0.09(-1.11%)
Jun 18, 2019 8.010 8.090 8.000 8.090 22,722 +0.09(+1.12%)
Jun 17, 2019 8.050 8.065 8.000 8.000 3,721 -0.05(-0.62%)
Jun 14, 2019 8.100 8.100 8.050 8.050 600 -0.05(-0.62%)
Jun 13, 2019 8.050 8.100 8.000 8.100 8,761 +0.05(+0.62%)
Jun 12, 2019 8.150 8.150 8.050 8.050 8,257 -0.10(-1.23%)
Jun 11, 2019 8.050 8.300 8.000 8.150 23,100 +0.08(+0.93%)
Jun 10, 2019 8.210 8.210 8.000 8.075 18,614 -0.14(-1.64%)
Jun 07, 2019 8.250 8.250 8.210 8.210 29,000 -0.04(-0.48%)
Jun 06, 2019 8.290 8.300 8.190 8.250 20,411 -0.05(-0.60%)
Jun 05, 2019 8.400 8.410 8.300 8.300 9,324 -0.11(-1.31%)
Jun 04, 2019 8.600 8.600 8.350 8.410 9,751 -0.29(-3.33%)
Jun 03, 2019 8.210 8.700 8.210 8.700 14,924 +0.50(+6.10%)
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%)
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.