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

Crimson Wine (OP: CWGL )

5.750 +0.030 (+0.52%)
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 (%)
Jan 31, 2022 8.020 8.040 8.040 5,545 +0.05(+0.63%)
Jan 28, 2022 8.010 8.015 7.810 7.990 83,321 -0.04(-0.50%)
Jan 27, 2022 8.050 8.420 8.000 8.030 11,469 +0.03(+0.37%)
Jan 26, 2022 8.265 8.265 7.950 8.000 18,009 -0.17(-2.08%)
Jan 25, 2022 8.200 8.200 8.170 8.170 1,442 +0.04(+0.49%)
Jan 24, 2022 8.100 8.200 8.100 8.130 30,943 -0.07(-0.85%)
Jan 21, 2022 8.200 8.225 8.100 8.200 37,315 -0.01(-0.12%)
Jan 20, 2022 8.260 8.300 8.200 8.210 2,153 -0.02(-0.24%)
Jan 19, 2022 8.200 8.250 8.180 8.230 9,937 -0.07(-0.84%)
Jan 18, 2022 8.500 8.520 8.160 8.300 13,998 -0.25(-2.92%)
Jan 14, 2022 8.550 0 +0.20(+2.40%)
Jan 13, 2022 8.350 8.350 8.350 8.350 478 -0.13(-1.53%)
Jan 12, 2022 8.290 8.480 8.120 8.480 9,892 +0.20(+2.42%)
Jan 11, 2022 8.280 8.325 8.260 8.280 1,533 -0.11(-1.31%)
Jan 10, 2022 8.340 8.390 8.250 8.390 20,466 -0.01(-0.12%)
Jan 07, 2022 8.420 8.420 8.400 8.400 7,600 -0.02(-0.24%)
Jan 06, 2022 8.425 8.481 8.400 8.420 6,133 +0.02(+0.24%)
Jan 05, 2022 8.250 8.400 8.250 8.400 12,434 +0.15(+1.82%)
Jan 04, 2022 8.260 8.260 8.160 8.250 2,732 -0.01(-0.12%)
Jan 03, 2022 8.250 8.300 8.250 8.260 1,573 +0.01(+0.12%)
Dec 31, 2021 8.270 8.300 8.200 8.250 6,483 -0.02(-0.24%)
Dec 30, 2021 8.280 8.285 8.270 8.270 2,037 +0.01(+0.12%)
Dec 29, 2021 8.250 8.310 8.220 8.260 4,731 -0.04(-0.48%)
Dec 28, 2021 8.210 8.340 8.210 8.300 2,985 +0.15(+1.84%)
Dec 27, 2021 8.250 8.400 8.060 8.150 18,822 -0.19(-2.28%)
Dec 23, 2021 8.250 8.340 8.250 8.340 3,189 +0.09(+1.09%)
Dec 22, 2021 8.250 8.260 8.250 8.250 12,184 -0.02(-0.24%)
Dec 21, 2021 8.230 8.270 8.230 8.270 1,617 +0.02(+0.24%)
Dec 20, 2021 8.250 8.250 8.110 8.250 3,403 +0.00(+0.00%)
Dec 17, 2021 8.258 8.320 8.250 8.250 6,695 +0.14(+1.73%)
Dec 16, 2021 8.260 8.260 8.110 8.110 663 -0.23(-2.77%)
Dec 15, 2021 8.260 8.341 8.260 8.341 1,670 +0.09(+1.10%)
Dec 14, 2021 8.250 8.250 8.250 8.250 4,474 +0.00(+0.00%)
Dec 13, 2021 8.250 8.310 8.250 8.250 3,845 +0.02(+0.24%)
Dec 10, 2021 8.250 8.250 8.230 8.230 15,444 -0.06(-0.72%)
Dec 09, 2021 8.320 8.320 8.290 8.290 10,772 -0.06(-0.72%)
Dec 08, 2021 8.340 8.350 8.290 8.350 1,510 -0.07(-0.84%)
Dec 07, 2021 8.340 8.421 8.300 8.421 70,327 +0.17(+2.07%)
Dec 06, 2021 8.300 8.340 8.250 8.250 2,805 -0.15(-1.79%)
Dec 03, 2021 8.415 8.415 8.250 8.400 59,965 -0.09(-1.06%)
Dec 02, 2021 8.330 8.550 8.260 8.490 100,856 -0.25(-2.86%)
Dec 01, 2021 8.510 8.740 8.350 8.740 31,585 +0.29(+3.43%)
Nov 30, 2021 8.670 8.700 8.320 8.450 22,049 -0.47(-5.27%)
Nov 29, 2021 8.300 8.920 8.300 8.920 7,366 +0.42(+4.94%)
Nov 26, 2021 8.550 8.550 8.500 8.500 7,168 -0.13(-1.51%)
Nov 24, 2021 8.630 8.890 8.550 8.630 27,391 -0.13(-1.48%)
Nov 23, 2021 8.720 8.780 8.720 8.760 2,625 -0.14(-1.57%)
Nov 22, 2021 8.780 8.990 8.760 8.900 10,888 -0.02(-0.22%)
Nov 19, 2021 8.780 8.940 8.780 8.920 10,635 +0.12(+1.36%)
Nov 18, 2021 8.700 8.800 8.800 8.800 8,797 -0.15(-1.68%)
Nov 17, 2021 8.920 9.060 8.485 8.950 14,239 +0.03(+0.34%)
Nov 16, 2021 8.870 8.935 8.870 8.920 514 -0.13(-1.44%)
Nov 15, 2021 8.720 9.050 8.720 9.050 8,046 +0.04(+0.44%)
Nov 12, 2021 8.610 9.010 8.610 9.010 5,885 +0.11(+1.24%)
Nov 11, 2021 8.900 8.905 8.900 8.900 6,140 +0.15(+1.75%)
Nov 09, 2021 8.810 8.885 8.747 8.747 2,257 -0.21(-2.38%)
Nov 08, 2021 8.680 9.010 8.270 8.960 43,528 +0.11(+1.24%)
Nov 05, 2021 8.700 8.920 8.700 8.850 4,681 -0.07(-0.78%)
Nov 04, 2021 8.620 8.920 8.620 8.920 4,615 +0.02(+0.22%)
Nov 03, 2021 8.660 8.950 8.510 8.900 27,605 +0.02(+0.23%)
Nov 02, 2021 8.270 8.910 8.270 8.880 47,587 -0.04(-0.45%)
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.