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

Crimson Wine (OP: CWGL )

5.820 +0.070 (+1.22%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jul 31, 2020 5.550 5.740 5.500 5.650 13,600 +0.15(+2.73%)
Jul 30, 2020 5.480 5.540 5.300 5.500 16,562 +0.05(+0.92%)
Jul 29, 2020 5.300 5.525 5.300 5.450 12,438 +0.15(+2.83%)
Jul 28, 2020 5.235 5.300 5.235 5.300 3,775 +0.10(+1.92%)
Jul 27, 2020 5.180 5.290 5.180 5.200 16,411 +0.00(+0.00%)
Jul 24, 2020 5.120 5.300 5.100 5.200 19,300 +0.08(+1.56%)
Jul 23, 2020 5.450 5.450 5.080 5.120 44,574 -0.38(-6.91%)
Jul 22, 2020 5.185 5.500 5.080 5.500 60,548 +0.33(+6.30%)
Jul 21, 2020 5.150 5.210 5.000 5.174 25,460 +0.01(+0.27%)
Jul 20, 2020 5.120 5.330 5.090 5.160 13,481 +0.04(+0.78%)
Jul 17, 2020 5.120 5.350 5.120 5.120 8,800 +0.00(+0.00%)
Jul 16, 2020 5.080 5.175 5.020 5.120 14,896 -0.03(-0.58%)
Jul 15, 2020 5.200 5.210 5.050 5.150 13,415 +0.00(+0.00%)
Jul 14, 2020 5.200 5.215 5.030 5.150 36,736 -0.03(-0.58%)
Jul 13, 2020 5.450 5.450 5.160 5.180 41,564 -0.38(-6.83%)
Jul 10, 2020 5.250 5.710 5.250 5.560 27,600 +0.28(+5.22%)
Jul 09, 2020 5.310 5.350 5.220 5.284 9,248 -0.02(-0.35%)
Jul 08, 2020 5.250 5.390 5.250 5.303 8,764 -0.05(-0.89%)
Jul 07, 2020 5.300 5.430 5.270 5.350 68,401 +0.05(+0.94%)
Jul 06, 2020 5.350 5.350 5.220 5.300 15,679 -0.05(-0.93%)
Jul 02, 2020 5.275 5.440 5.230 5.350 13,900 +0.13(+2.49%)
Jul 01, 2020 5.415 5.415 5.220 5.220 11,037 -0.18(-3.33%)
Jun 30, 2020 5.270 5.455 5.220 5.400 15,942 +0.10(+1.89%)
Jun 29, 2020 5.330 5.330 5.250 5.300 12,235 -0.01(-0.19%)
Jun 26, 2020 5.365 5.400 5.310 5.310 6,100 -0.07(-1.37%)
Jun 25, 2020 5.490 5.500 5.340 5.384 4,046 +0.05(+1.01%)
Jun 24, 2020 5.500 5.550 5.330 5.330 8,603 -0.14(-2.56%)
Jun 23, 2020 5.280 5.550 5.280 5.470 30,656 -0.08(-1.44%)
Jun 22, 2020 5.500 5.670 5.500 5.550 20,006 +0.00(+0.00%)
Jun 19, 2020 5.480 5.700 5.470 5.550 4,600 +0.07(+1.28%)
Jun 18, 2020 5.385 5.520 5.300 5.480 8,069 +0.04(+0.74%)
Jun 17, 2020 5.210 5.550 5.210 5.440 34,052 +0.21(+4.02%)
Jun 16, 2020 5.260 5.560 5.200 5.230 17,951 -0.07(-1.32%)
Jun 15, 2020 5.360 5.430 5.300 5.300 21,708 -0.18(-3.32%)
Jun 12, 2020 5.490 5.500 5.480 5.482 3,800 +0.08(+1.52%)
Jun 11, 2020 5.500 5.550 5.200 5.400 10,631 -0.20(-3.57%)
Jun 10, 2020 5.750 5.750 5.400 5.600 27,204 -0.15(-2.61%)
Jun 09, 2020 5.850 6.000 5.680 5.750 20,600 -0.09(-1.54%)
Jun 08, 2020 5.750 5.900 5.750 5.840 26,983 +0.04(+0.69%)
Jun 05, 2020 5.600 6.000 5.600 5.800 47,500 +0.20(+3.57%)
Jun 04, 2020 5.360 5.850 5.300 5.600 117,403 +0.24(+4.48%)
Jun 03, 2020 5.400 5.650 5.310 5.360 41,444 -0.02(-0.37%)
Jun 02, 2020 5.350 5.475 5.300 5.380 7,238 -0.07(-1.28%)
Jun 01, 2020 5.600 5.610 5.400 5.450 13,617 -0.05(-0.91%)
May 29, 2020 5.520 5.700 5.450 5.500 55,000 -0.00(-0.09%)
May 28, 2020 5.730 5.730 5.490 5.505 124,320 +0.00(+0.09%)
May 27, 2020 5.500 5.620 5.480 5.500 237,231 +0.00(+0.00%)
May 26, 2020 5.475 5.515 5.450 5.500 240,205 +0.16(+3.00%)
May 22, 2020 5.305 5.400 5.305 5.340 54,700 +0.01(+0.19%)
May 21, 2020 5.390 5.500 5.280 5.330 24,749 -0.10(-1.84%)
May 20, 2020 5.210 5.490 5.210 5.430 88,180 +0.23(+4.42%)
May 19, 2020 5.250 5.380 5.110 5.200 46,484 +0.00(+0.00%)
May 18, 2020 5.160 5.350 5.130 5.200 26,565 +0.05(+0.97%)
May 15, 2020 5.150 5.200 5.066 5.150 19,500 +0.05(+0.98%)
May 14, 2020 5.100 5.150 5.100 5.100 3,892 -0.02(-0.35%)
May 13, 2020 5.265 5.265 5.100 5.118 14,344 -0.13(-2.51%)
May 12, 2020 5.450 5.464 5.250 5.250 9,700 -0.25(-4.55%)
May 11, 2020 5.250 5.590 5.250 5.500 4,519 -0.10(-1.79%)
May 08, 2020 5.450 5.600 5.400 5.600 4,600 +0.18(+3.32%)
May 07, 2020 5.260 5.420 5.250 5.420 11,087 +0.16(+3.04%)
May 06, 2020 5.440 5.440 5.260 5.260 1,977 -0.14(-2.59%)
May 05, 2020 5.250 5.990 5.250 5.400 6,816 +0.15(+2.86%)
May 04, 2020 5.750 5.770 5.070 5.250 4,751 -0.50(-8.70%)
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.