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

Crimson Wine (OP: CWGL )

5.750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Sep 30, 2020 4.965 5.000 4.850 4.950 79,510 -0.01(-0.15%)
Sep 29, 2020 4.970 5.016 4.940 4.957 65,183 -0.01(-0.25%)
Sep 28, 2020 4.970 5.030 4.970 4.970 78,571 +0.00(+0.00%)
Sep 25, 2020 5.000 5.000 4.910 4.970 44,300 -0.03(-0.60%)
Sep 24, 2020 4.910 5.081 4.860 5.000 51,693 +0.09(+1.83%)
Sep 23, 2020 4.920 4.990 4.900 4.910 31,295 -0.02(-0.41%)
Sep 22, 2020 4.930 5.100 4.920 4.930 80,083 -0.07(-1.40%)
Sep 21, 2020 4.970 5.025 4.910 5.000 18,576 +0.07(+1.42%)
Sep 18, 2020 4.940 4.950 4.900 4.930 18,800 -0.02(-0.40%)
Sep 17, 2020 4.940 5.050 4.930 4.950 49,133 -0.03(-0.60%)
Sep 16, 2020 5.000 5.140 4.980 4.980 72,483 +0.01(+0.20%)
Sep 15, 2020 5.000 5.010 4.950 4.970 28,634 -0.03(-0.60%)
Sep 14, 2020 4.940 5.050 4.930 5.000 18,918 -0.05(-0.99%)
Sep 11, 2020 5.000 5.150 4.950 5.050 23,100 +0.05(+1.00%)
Sep 10, 2020 5.020 5.055 4.930 5.000 53,927 -0.06(-1.19%)
Sep 09, 2020 5.020 5.060 5.005 5.060 23,673 +0.04(+0.80%)
Sep 08, 2020 5.140 5.140 5.010 5.020 23,713 -0.04(-0.79%)
Sep 04, 2020 5.090 5.100 5.040 5.060 33,900 -0.03(-0.59%)
Sep 03, 2020 5.090 5.145 5.060 5.090 55,003 +0.03(+0.59%)
Sep 02, 2020 5.100 5.155 5.030 5.060 42,091 -0.14(-2.69%)
Sep 01, 2020 5.225 5.360 5.120 5.200 47,718 -0.05(-0.95%)
Aug 31, 2020 5.270 5.440 5.210 5.250 25,799 -0.17(-3.14%)
Aug 28, 2020 5.260 5.670 5.200 5.420 14,600 +0.20(+3.83%)
Aug 27, 2020 5.450 5.460 5.210 5.220 26,728 -0.28(-5.09%)
Aug 26, 2020 5.450 5.590 5.400 5.500 19,339 -0.10(-1.79%)
Aug 25, 2020 5.705 5.760 5.400 5.600 10,300 -0.15(-2.61%)
Aug 24, 2020 5.770 5.800 5.640 5.750 26,950 -0.02(-0.35%)
Aug 21, 2020 5.660 6.000 5.660 5.770 39,800 +0.01(+0.17%)
Aug 20, 2020 5.760 5.900 5.660 5.760 54,498 -0.12(-2.04%)
Aug 19, 2020 5.620 5.950 5.620 5.880 39,008 +0.28(+5.00%)
Aug 18, 2020 5.570 5.650 5.570 5.600 123,100 +0.08(+1.45%)
Aug 17, 2020 5.500 5.570 5.500 5.520 16,144 -0.03(-0.54%)
Aug 14, 2020 5.270 5.600 5.270 5.550 63,300 +0.40(+7.77%)
Aug 13, 2020 5.190 5.385 5.150 5.150 29,475 -0.13(-2.46%)
Aug 12, 2020 5.250 5.350 5.250 5.280 9,314 +0.01(+0.19%)
Aug 11, 2020 5.250 5.570 5.250 5.270 19,626 +0.01(+0.19%)
Aug 10, 2020 5.320 5.630 5.260 5.260 12,500 -0.38(-6.74%)
Aug 07, 2020 5.560 5.710 5.250 5.640 13,300 +0.08(+1.53%)
Aug 06, 2020 5.550 5.630 5.460 5.555 4,678 +0.08(+1.55%)
Aug 05, 2020 5.600 5.722 5.470 5.470 16,659 -0.13(-2.32%)
Aug 04, 2020 5.555 5.690 5.440 5.600 6,759 +0.00(+0.00%)
Aug 03, 2020 5.645 5.645 5.450 5.600 4,928 -0.05(-0.88%)
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%)
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.