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, 2022 6.350 6.350 6.350 6.350 359 -0.09(-1.40%)
Sep 29, 2022 6.390 6.440 6.350 6.440 20,280 -0.06(-0.92%)
Sep 28, 2022 6.510 6.555 6.390 6.500 15,666 -0.01(-0.15%)
Sep 27, 2022 6.500 6.510 6.500 6.510 16,548 +0.01(+0.15%)
Sep 26, 2022 6.555 6.555 6.500 6.500 22,485 +0.00(+0.00%)
Sep 23, 2022 6.600 6.666 6.500 6.500 4,299 -0.10(-1.52%)
Sep 22, 2022 6.530 6.600 6.530 6.600 886 -0.10(-1.49%)
Sep 21, 2022 6.720 6.800 6.690 6.700 26,215 -0.10(-1.47%)
Sep 20, 2022 6.920 6.920 6.700 6.800 7,166 -0.16(-2.30%)
Sep 19, 2022 6.880 6.966 6.880 6.960 3,892 -0.03(-0.43%)
Sep 16, 2022 6.910 6.990 6.900 6.990 11,782 +0.04(+0.58%)
Sep 15, 2022 6.700 6.950 6.680 6.950 6,000 +0.15(+2.21%)
Sep 14, 2022 6.800 6.850 6.700 6.800 19,984 +0.07(+1.04%)
Sep 13, 2022 6.810 7.000 6.730 6.730 8,203 -0.22(-3.17%)
Sep 12, 2022 6.990 7.000 6.950 6.950 8,123 +0.04(+0.58%)
Sep 09, 2022 6.935 6.990 6.860 6.910 6,664 +0.01(+0.14%)
Sep 08, 2022 6.830 6.940 6.820 6.900 12,593 -0.10(-1.43%)
Sep 07, 2022 7.000 7.020 7.000 7.000 8,785 +0.03(+0.43%)
Sep 06, 2022 7.050 7.080 6.970 6.970 16,658 -0.08(-1.13%)
Sep 02, 2022 7.020 7.100 6.920 7.050 16,192 +0.01(+0.14%)
Sep 01, 2022 7.010 7.040 7.010 7.040 7,516 -0.05(-0.72%)
Aug 31, 2022 7.020 7.091 7.010 7.091 9,348 -0.08(-1.10%)
Aug 30, 2022 7.020 7.170 7.020 7.170 2,323 +0.07(+0.99%)
Aug 29, 2022 7.050 7.100 7.000 7.100 2,855 +0.03(+0.42%)
Aug 26, 2022 7.040 7.100 7.010 7.070 6,273 -0.08(-1.17%)
Aug 25, 2022 7.050 7.154 7.050 7.154 4,522 +0.11(+1.62%)
Aug 24, 2022 7.020 7.200 7.000 7.040 12,910 -0.10(-1.40%)
Aug 23, 2022 7.145 7.145 7.100 7.140 9,329 +0.02(+0.28%)
Aug 22, 2022 7.160 7.160 7.020 7.120 2,605 -0.04(-0.56%)
Aug 19, 2022 7.160 7.170 7.160 7.160 4,533 -0.24(-3.24%)
Aug 18, 2022 7.130 7.400 7.130 7.400 26,402 +0.10(+1.37%)
Aug 17, 2022 7.290 7.361 7.130 7.300 3,830 +0.01(+0.14%)
Aug 16, 2022 7.290 7.290 7.130 7.290 2,698 +0.07(+0.97%)
Aug 15, 2022 7.210 7.335 7.210 7.220 894 -0.03(-0.41%)
Aug 12, 2022 7.060 7.250 7.060 7.250 8,997 +0.21(+2.98%)
Aug 11, 2022 7.160 7.160 7.040 7.040 8,813 -0.12(-1.68%)
Aug 10, 2022 7.250 7.260 7.150 7.160 19,951 -0.05(-0.69%)
Aug 09, 2022 7.210 7.210 7.210 7.210 1,754 +0.05(+0.70%)
Aug 08, 2022 7.320 7.320 7.060 7.160 7,235 -0.11(-1.51%)
Aug 05, 2022 7.160 7.270 7.160 7.270 1,732 +0.12(+1.68%)
Aug 04, 2022 7.300 7.415 7.150 7.150 5,848 -0.33(-4.41%)
Aug 03, 2022 7.300 7.480 7.300 7.480 8,716 +0.16(+2.15%)
Aug 02, 2022 7.130 7.322 7.130 7.322 9,374 -0.26(-3.40%)
Aug 01, 2022 7.500 7.580 7.500 7.580 2,138 -0.01(-0.13%)
Jul 29, 2022 7.120 7.590 7.120 7.590 2,931 +0.15(+2.02%)
Jul 28, 2022 7.360 7.440 7.000 7.440 7,625 -0.02(-0.27%)
Jul 27, 2022 7.250 7.490 7.250 7.460 9,702 +0.06(+0.81%)
Jul 26, 2022 7.400 7.480 7.400 7.400 5,958 -0.04(-0.60%)
Jul 25, 2022 7.200 7.460 7.200 7.445 6,236 +0.04(+0.61%)
Jul 22, 2022 7.200 7.450 7.200 7.400 4,269 -0.03(-0.40%)
Jul 21, 2022 7.350 7.450 7.350 7.430 1,838 +0.03(+0.41%)
Jul 20, 2022 7.320 7.400 7.270 7.400 16,949 +0.10(+1.37%)
Jul 19, 2022 7.200 7.300 7.200 7.300 10,139 +0.10(+1.39%)
Jul 18, 2022 7.120 7.200 7.100 7.200 5,692 +0.06(+0.84%)
Jul 15, 2022 7.040 7.140 7.040 7.140 1,097 +0.04(+0.56%)
Jul 14, 2022 7.185 7.185 7.030 7.100 2,835 +0.00(+0.00%)
Jul 13, 2022 6.960 7.100 6.960 7.100 10,087 +0.09(+1.28%)
Jul 12, 2022 6.920 7.050 6.910 7.010 4,003 -0.03(-0.43%)
Jul 11, 2022 7.000 7.040 6.990 7.040 2,504 +0.01(+0.14%)
Jul 08, 2022 7.025 7.150 7.020 7.030 7,730 +0.01(+0.14%)
Jul 07, 2022 7.030 7.100 7.020 7.020 8,570 -0.07(-0.99%)
Jul 06, 2022 7.020 7.120 7.000 7.090 3,397 +0.03(+0.42%)
Jul 05, 2022 7.100 7.150 7.050 7.060 3,213 -0.13(-1.81%)
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.