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

Crimson Wine (OP: CWGL )

5.800 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 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 (%)
Nov 30, 2018 8.035 8.150 7.880 8.050 32,800 +0.00(+0.00%)
Nov 29, 2018 7.950 8.050 7.930 8.050 64,948 +0.07(+0.88%)
Nov 28, 2018 7.975 8.000 7.830 7.980 18,453 -0.02(-0.25%)
Nov 27, 2018 8.035 8.050 7.900 8.000 5,146 -0.05(-0.62%)
Nov 26, 2018 8.115 8.115 7.930 8.050 17,423 +0.03(+0.37%)
Nov 23, 2018 8.145 8.145 8.020 8.020 2,100 -0.04(-0.50%)
Nov 21, 2018 8.060 8.060 8.060 0 -0.13(-1.59%)
Nov 20, 2018 8.100 8.190 8.010 8.190 14,570 +0.18(+2.25%)
Nov 19, 2018 8.165 8.250 7.920 8.010 37,133 -0.24(-2.91%)
Nov 16, 2018 8.150 8.250 8.130 8.250 10,300 +0.10(+1.23%)
Nov 15, 2018 8.150 8.200 8.080 8.150 10,594 +0.00(+0.00%)
Nov 14, 2018 8.170 8.170 8.130 8.150 5,824 -0.01(-0.12%)
Nov 13, 2018 8.250 8.300 8.100 8.160 9,701 +0.01(+0.12%)
Nov 12, 2018 8.300 8.300 8.150 8.150 6,994 -0.29(-3.44%)
Nov 09, 2018 8.350 8.460 8.260 8.440 5,000 -0.01(-0.12%)
Nov 08, 2018 8.150 8.450 8.100 8.450 11,748 +0.30(+3.68%)
Nov 07, 2018 8.090 8.250 8.060 8.150 13,165 +0.09(+1.12%)
Nov 06, 2018 8.150 8.210 8.060 8.060 15,172 -0.14(-1.71%)
Nov 05, 2018 8.170 8.200 8.100 8.200 63,770 +0.05(+0.61%)
Nov 02, 2018 8.400 8.400 8.150 8.150 23,000 -0.25(-2.98%)
Nov 01, 2018 8.550 8.550 8.320 8.400 14,737 -0.15(-1.75%)
Oct 31, 2018 8.500 8.550 8.450 8.550 4,182 +0.12(+1.42%)
Oct 30, 2018 8.350 8.430 8.350 8.430 1,935 +0.09(+1.08%)
Oct 29, 2018 8.410 8.430 8.260 8.340 7,495 -0.03(-0.41%)
Oct 26, 2018 8.085 8.420 8.085 8.374 1,800 +0.17(+2.12%)
Oct 25, 2018 8.075 8.200 8.060 8.200 10,789 +0.10(+1.23%)
Oct 24, 2018 8.420 8.420 8.100 8.100 31,725 -0.36(-4.26%)
Oct 23, 2018 8.350 8.460 8.340 8.460 3,433 +0.11(+1.32%)
Oct 22, 2018 8.550 8.550 8.350 8.350 14,727 -0.14(-1.65%)
Oct 19, 2018 8.500 8.540 8.490 8.490 4,800 -0.05(-0.59%)
Oct 18, 2018 8.610 8.680 8.500 8.540 17,412 -0.07(-0.81%)
Oct 17, 2018 8.700 8.725 8.610 8.610 4,009 -0.09(-1.03%)
Oct 16, 2018 8.610 8.700 8.610 8.700 2,143 +0.01(+0.17%)
Oct 15, 2018 8.678 8.690 8.660 8.685 2,327 -0.01(-0.17%)
Oct 12, 2018 8.680 8.700 8.660 8.700 4,700 +0.04(+0.46%)
Oct 11, 2018 8.750 8.770 8.660 8.660 6,381 -0.05(-0.53%)
Oct 10, 2018 8.760 8.825 8.690 8.707 2,725 -0.05(-0.61%)
Oct 09, 2018 8.700 8.760 8.700 8.760 2,685 +0.04(+0.46%)
Oct 08, 2018 8.750 8.755 8.700 8.720 4,848 -0.04(-0.46%)
Oct 05, 2018 8.800 8.800 8.710 8.760 6,900 -0.05(-0.57%)
Oct 04, 2018 8.810 8.840 8.760 8.810 3,313 +0.01(+0.11%)
Oct 03, 2018 8.800 8.850 8.780 8.800 5,845 -0.04(-0.45%)
Oct 02, 2018 8.850 8.857 8.810 8.840 2,952 -0.01(-0.11%)
Oct 01, 2018 8.850 8.990 8.850 8.850 6,636 -0.10(-1.12%)
Sep 28, 2018 8.800 9.000 8.800 8.950 42,000 +0.15(+1.70%)
Sep 27, 2018 8.820 8.925 8.800 8.800 19,792 -0.01(-0.11%)
Sep 26, 2018 8.840 9.000 8.810 8.810 36,218 -0.09(-1.01%)
Sep 25, 2018 8.885 8.990 8.885 8.900 5,660 -0.04(-0.45%)
Sep 24, 2018 8.970 9.010 8.930 8.940 1,414 -0.01(-0.11%)
Sep 21, 2018 8.850 8.960 8.850 8.950 54,400 +0.10(+1.13%)
Sep 20, 2018 9.130 9.130 8.800 8.850 18,487 -0.27(-2.96%)
Sep 19, 2018 9.050 9.125 9.050 9.120 5,903 +0.04(+0.42%)
Sep 18, 2018 9.120 9.120 9.082 9.082 9,648 -0.02(-0.20%)
Sep 17, 2018 9.050 9.100 9.050 9.100 8,931 +0.05(+0.55%)
Sep 14, 2018 9.050 9.090 9.050 9.050 2,800 -0.04(-0.44%)
Sep 13, 2018 9.080 9.090 9.050 9.090 7,234 +0.02(+0.22%)
Sep 12, 2018 9.075 9.075 9.050 9.070 3,569 +0.00(+0.00%)
Sep 11, 2018 9.075 9.075 9.050 9.070 3,336 +0.02(+0.22%)
Sep 10, 2018 9.000 9.062 9.000 9.050 5,846 +0.00(+0.00%)
Sep 07, 2018 9.070 9.125 9.050 9.050 5,900 -0.02(-0.22%)
Sep 06, 2018 9.000 9.200 9.000 9.070 12,955 -0.08(-0.87%)
Sep 05, 2018 9.100 9.150 9.100 9.150 6,643 +0.14(+1.61%)
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.