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: 10:23 AM EDT, Jun 3, 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, 2021 8.590 8.590 8.590 8.590 516 +0.00(+0.00%)
Sep 29, 2021 8.550 8.650 8.540 8.590 6,154 +0.09(+1.06%)
Sep 28, 2021 8.500 8.500 8.500 8.500 177 -0.10(-1.16%)
Sep 27, 2021 8.600 8.600 8.600 8.600 1,131 +0.00(+0.00%)
Sep 24, 2021 8.600 8.600 8.600 8.600 2,056 +0.02(+0.23%)
Sep 23, 2021 8.500 8.580 8.390 8.580 8,108 -0.07(-0.81%)
Sep 22, 2021 8.620 8.650 8.550 8.650 1,234 +0.00(+0.00%)
Sep 21, 2021 8.560 8.780 8.500 8.650 11,412 -0.15(-1.70%)
Sep 20, 2021 8.600 8.800 8.010 8.800 26,790 +0.20(+2.33%)
Sep 17, 2021 8.620 8.635 8.550 8.600 6,550 -0.09(-1.04%)
Sep 16, 2021 8.725 8.725 8.650 8.690 3,065 -0.11(-1.25%)
Sep 15, 2021 8.800 8.800 8.700 8.800 418 +0.13(+1.50%)
Sep 14, 2021 8.670 8.670 8.450 8.670 2,922 -0.02(-0.23%)
Sep 10, 2021 8.690 8.690 8.690 75 -0.01(-0.12%)
Sep 09, 2021 8.700 8.880 8.550 8.700 2,680 -0.25(-2.79%)
Sep 08, 2021 8.510 8.950 8.510 8.950 14,269 +0.25(+2.87%)
Sep 07, 2021 8.510 8.700 8.450 8.700 10,884 -0.25(-2.79%)
Sep 03, 2021 8.950 8.950 8.950 8.950 225 +0.06(+0.67%)
Sep 02, 2021 8.650 9.090 8.650 8.890 10,592 -0.20(-2.20%)
Sep 01, 2021 9.000 9.090 8.855 9.090 1,146 +0.10(+1.11%)
Aug 31, 2021 8.980 8.995 8.980 8.990 4,322 -0.01(-0.11%)
Aug 30, 2021 8.690 9.000 8.055 9.000 18,804 +0.30(+3.45%)
Aug 27, 2021 8.710 8.710 8.650 8.700 7,680 -0.48(-5.23%)
Aug 26, 2021 8.770 9.180 8.610 9.180 7,269 +0.30(+3.44%)
Aug 25, 2021 9.260 9.260 8.660 8.875 6,355 -0.28(-3.01%)
Aug 24, 2021 9.125 9.150 9.100 9.150 3,984 +0.00(+0.00%)
Aug 23, 2021 9.500 9.500 9.150 9.150 2,264 -0.34(-3.58%)
Aug 20, 2021 9.480 9.550 8.050 9.490 34,403 -0.06(-0.63%)
Aug 19, 2021 8.550 9.550 7.750 9.550 44,293 +1.00(+11.70%)
Aug 18, 2021 8.350 8.605 8.000 8.550 4,252 +0.00(+0.00%)
Aug 17, 2021 8.550 8.600 8.020 8.550 8,628 +0.00(+0.00%)
Aug 16, 2021 8.550 8.580 8.400 8.550 38,999 +0.00(+0.00%)
Aug 13, 2021 8.550 8.550 8.490 8.550 9,917 +0.01(+0.12%)
Aug 12, 2021 8.495 8.540 7.800 8.540 7,487 +0.04(+0.47%)
Aug 11, 2021 8.500 8.500 8.500 8.500 869 +0.00(+0.00%)
Aug 10, 2021 8.500 8.570 8.000 8.500 19,577 +0.00(+0.00%)
Aug 09, 2021 8.510 8.580 8.500 8.500 16,226 -0.16(-1.85%)
Aug 06, 2021 8.800 8.800 8.660 8.660 1,552 +0.16(+1.88%)
Aug 05, 2021 8.540 8.600 8.500 8.500 1,371 +0.00(+0.00%)
Aug 04, 2021 8.550 8.550 8.250 8.500 9,349 +0.00(+0.00%)
Aug 03, 2021 8.575 8.575 8.500 8.500 9,809 -0.19(-2.19%)
Aug 02, 2021 8.590 8.690 8.590 8.690 626 -0.01(-0.11%)
Jul 30, 2021 8.700 8.700 8.700 8.700 261 +0.00(+0.00%)
Jul 29, 2021 8.640 8.700 8.500 8.700 868 -0.03(-0.29%)
Jul 28, 2021 8.655 8.725 8.655 8.725 350 -0.03(-0.29%)
Jul 27, 2021 8.600 8.750 8.600 8.750 4,696 +0.19(+2.22%)
Jul 26, 2021 8.500 8.560 8.500 8.560 312 -0.05(-0.58%)
Jul 23, 2021 8.650 8.650 8.510 8.610 1,051 +0.01(+0.12%)
Jul 22, 2021 8.710 8.735 8.600 8.600 1,331 -0.10(-1.15%)
Jul 21, 2021 8.550 8.730 8.500 8.700 8,092 +0.00(+0.00%)
Jul 20, 2021 8.650 8.915 8.510 8.700 8,587 +0.15(+1.75%)
Jul 19, 2021 8.965 8.965 8.550 8.550 11,514 -0.41(-4.58%)
Jul 16, 2021 8.940 8.980 8.900 8.960 1,541 +0.18(+2.06%)
Jul 15, 2021 8.900 8.945 8.700 8.780 33,010 -0.12(-1.35%)
Jul 13, 2021 8.900 8.900 8.900 12 -0.07(-0.78%)
Jul 12, 2021 8.985 9.090 8.970 8.970 5,163 -0.03(-0.33%)
Jul 09, 2021 8.900 9.550 8.895 9.000 29,606 +0.20(+2.27%)
Jul 08, 2021 8.900 9.000 8.750 8.800 60,382 -0.22(-2.49%)
Jul 07, 2021 8.940 9.025 8.800 9.025 4,540 +0.15(+1.69%)
Jul 06, 2021 9.000 9.000 8.875 8.875 426 -0.12(-1.39%)
Jul 02, 2021 9.095 9.095 8.760 9.000 5,038 -0.14(-1.53%)
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.