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

Crimson Wine (OP: CWGL )

5.780 +0.030 (+0.52%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 14, 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, 2020 7.400 7.500 7.250 7.250 63,200 -0.20(-2.68%)
Jan 30, 2020 7.210 7.500 7.100 7.450 8,728 +0.30(+4.20%)
Jan 29, 2020 7.440 7.450 7.110 7.150 10,135 -0.35(-4.67%)
Jan 28, 2020 7.515 7.580 7.145 7.500 10,175 +0.00(+0.00%)
Jan 27, 2020 7.500 7.550 7.500 7.500 11,561 -0.05(-0.66%)
Jan 24, 2020 7.650 7.650 7.360 7.550 5,200 -0.03(-0.33%)
Jan 23, 2020 7.580 7.600 7.550 7.575 3,806 -0.10(-1.37%)
Jan 22, 2020 7.880 7.890 7.680 7.680 34,002 -0.20(-2.54%)
Jan 21, 2020 7.830 7.904 7.580 7.880 8,886 +0.07(+0.90%)
Jan 17, 2020 7.580 7.940 7.580 7.810 9,500 -0.01(-0.13%)
Jan 16, 2020 7.423 7.910 7.423 7.820 13,598 +0.40(+5.39%)
Jan 15, 2020 7.210 7.450 7.210 7.420 5,465 +0.00(+0.00%)
Jan 14, 2020 7.370 7.430 7.320 7.420 9,859 +0.01(+0.13%)
Jan 13, 2020 7.230 7.420 7.220 7.410 17,615 +0.19(+2.63%)
Jan 10, 2020 7.250 7.250 7.200 7.220 9,100 -0.03(-0.41%)
Jan 09, 2020 7.150 7.250 7.060 7.250 23,984 +0.10(+1.40%)
Jan 08, 2020 7.170 7.200 7.050 7.150 15,364 -0.05(-0.69%)
Jan 07, 2020 7.265 7.265 7.150 7.200 26,822 -0.05(-0.66%)
Jan 06, 2020 7.200 7.300 7.190 7.248 18,421 -0.00(-0.03%)
Jan 03, 2020 7.400 7.450 7.200 7.250 20,400 -0.19(-2.55%)
Jan 02, 2020 7.275 7.508 7.275 7.440 23,524 +0.04(+0.54%)
Dec 31, 2019 7.100 7.400 7.092 7.400 62,700 +0.30(+4.23%)
Dec 30, 2019 7.030 7.100 7.020 7.100 22,611 +0.05(+0.71%)
Dec 27, 2019 7.100 7.100 6.990 7.050 26,600 +0.08(+1.15%)
Dec 26, 2019 7.000 7.000 6.930 6.970 30,612 +0.00(+0.00%)
Dec 24, 2019 6.810 6.970 6.810 6.970 26,900 +0.17(+2.50%)
Dec 23, 2019 6.850 6.910 6.800 6.800 93,844 -0.04(-0.58%)
Dec 20, 2019 6.900 6.910 6.800 6.840 72,400 +0.01(+0.15%)
Dec 19, 2019 6.810 6.850 6.810 6.830 13,218 +0.01(+0.15%)
Dec 18, 2019 6.790 6.850 6.750 6.820 26,796 +0.02(+0.29%)
Dec 17, 2019 6.750 6.910 6.750 6.800 25,075 +0.02(+0.37%)
Dec 16, 2019 6.775 6.800 6.750 6.775 23,492 -0.01(-0.22%)
Dec 13, 2019 6.810 6.810 6.750 6.790 19,300 -0.06(-0.82%)
Dec 12, 2019 6.857 6.857 6.800 6.846 49,522 +0.03(+0.38%)
Dec 11, 2019 6.800 6.870 6.800 6.820 19,855 +0.00(+0.07%)
Dec 10, 2019 6.830 6.860 6.800 6.815 10,099 -0.02(-0.37%)
Dec 09, 2019 6.890 6.895 6.840 6.840 19,691 -0.05(-0.73%)
Dec 06, 2019 6.870 6.920 6.870 6.890 6,000 +0.01(+0.22%)
Dec 05, 2019 6.920 6.920 6.860 6.875 6,428 -0.03(-0.36%)
Dec 04, 2019 6.826 6.910 6.820 6.900 30,396 +0.07(+1.02%)
Dec 03, 2019 6.810 6.830 6.810 6.830 13,526 -0.00(-0.07%)
Dec 02, 2019 6.860 6.880 6.830 6.835 19,242 -0.07(-0.94%)
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%)
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.