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: 12:11 PM EDT, Jun 11, 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, 2023 5.935 5.940 5.760 5.937 6,552 -0.00(-0.05%)
Jan 30, 2023 5.970 5.986 5.930 5.940 1,864 -0.01(-0.17%)
Jan 27, 2023 5.880 5.980 5.800 5.950 15,964 +0.06(+1.02%)
Jan 26, 2023 5.935 5.940 5.720 5.890 7,281 -0.09(-1.51%)
Jan 25, 2023 5.910 5.980 5.820 5.980 1,975 -0.01(-0.17%)
Jan 24, 2023 5.975 5.990 5.960 5.990 1,610 +0.09(+1.53%)
Jan 23, 2023 5.940 6.060 5.680 5.900 38,696 -0.10(-1.67%)
Jan 20, 2023 5.875 6.000 5.875 6.000 2,315 +0.10(+1.69%)
Jan 19, 2023 6.020 6.020 5.890 5.900 3,122 -0.13(-2.16%)
Jan 18, 2023 5.960 6.030 5.960 6.030 7,622 +0.07(+1.22%)
Jan 17, 2023 5.980 5.996 5.820 5.957 3,141 -0.00(-0.04%)
Jan 13, 2023 6.095 6.095 5.940 5.960 3,256 -0.04(-0.67%)
Jan 12, 2023 5.900 6.020 5.800 6.000 16,245 +0.09(+1.52%)
Jan 11, 2023 5.860 5.940 5.820 5.910 5,886 -0.01(-0.17%)
Jan 10, 2023 5.960 5.960 5.890 5.920 3,560 -0.06(-1.00%)
Jan 09, 2023 5.965 5.990 5.930 5.980 1,559 -0.02(-0.33%)
Jan 06, 2023 6.105 6.150 5.900 6.000 32,207 -0.06(-0.99%)
Jan 05, 2023 5.560 6.150 5.560 6.060 21,816 +0.45(+8.02%)
Jan 04, 2023 5.520 5.680 5.520 5.610 5,640 +0.01(+0.18%)
Jan 03, 2023 5.555 5.600 5.470 5.600 622 -0.01(-0.18%)
Dec 30, 2022 5.414 5.740 5.350 5.610 48,490 +0.20(+3.70%)
Dec 29, 2022 5.490 5.550 5.260 5.410 27,313 -0.07(-1.28%)
Dec 28, 2022 5.310 5.480 5.110 5.480 128,439 +0.25(+4.78%)
Dec 27, 2022 5.370 5.370 5.230 5.230 194,271 -0.22(-4.04%)
Dec 23, 2022 5.400 5.490 5.365 5.450 94,709 +0.04(+0.69%)
Dec 22, 2022 5.700 5.730 5.150 5.412 148,253 -0.41(-7.00%)
Dec 21, 2022 5.750 5.820 5.700 5.820 18,080 +0.07(+1.22%)
Dec 20, 2022 5.790 5.790 5.670 5.750 43,109 -0.03(-0.52%)
Dec 19, 2022 5.850 5.850 5.690 5.780 34,517 -0.11(-1.87%)
Dec 16, 2022 5.875 5.890 5.770 5.890 2,175 -0.03(-0.49%)
Dec 15, 2022 5.890 5.950 5.720 5.919 18,697 +0.02(+0.32%)
Dec 14, 2022 5.989 6.000 5.830 5.900 12,079 -0.03(-0.51%)
Dec 13, 2022 5.933 6.220 5.910 5.930 10,916 +0.00(+0.00%)
Dec 12, 2022 5.910 5.960 5.910 5.930 7,580 -0.07(-1.17%)
Dec 09, 2022 5.860 6.000 5.810 6.000 13,355 +0.10(+1.69%)
Dec 08, 2022 5.760 5.900 5.760 5.900 14,341 +0.09(+1.61%)
Dec 07, 2022 5.850 5.960 5.806 5.806 22,446 -0.04(-0.75%)
Dec 06, 2022 5.990 6.100 5.800 5.850 46,106 -0.20(-3.31%)
Dec 05, 2022 6.020 6.050 6.020 6.050 240 -0.07(-1.14%)
Dec 02, 2022 6.050 6.120 5.990 6.120 2,726 +0.13(+2.17%)
Dec 01, 2022 5.950 6.050 5.950 5.990 13,859 -0.06(-0.99%)
Nov 30, 2022 6.000 6.120 5.980 6.050 64,509 +0.05(+0.83%)
Nov 29, 2022 6.150 6.230 6.000 6.000 33,628 -0.20(-3.23%)
Nov 28, 2022 6.155 6.250 6.072 6.200 154,294 -0.05(-0.80%)
Nov 25, 2022 6.140 6.250 6.140 6.250 1,779 +0.00(+0.00%)
Nov 23, 2022 6.170 6.250 6.130 6.250 4,516 +0.13(+2.12%)
Nov 22, 2022 6.170 6.250 6.120 6.120 38,871 -0.04(-0.65%)
Nov 21, 2022 6.260 6.260 6.100 6.160 10,100 -0.19(-2.99%)
Nov 18, 2022 6.285 6.540 6.250 6.350 40,906 +0.08(+1.28%)
Nov 17, 2022 6.295 6.323 6.250 6.270 7,112 +0.02(+0.32%)
Nov 16, 2022 6.260 6.340 6.110 6.250 10,836 +0.05(+0.81%)
Nov 15, 2022 6.250 6.260 6.060 6.200 20,671 -0.03(-0.48%)
Nov 14, 2022 6.150 6.230 6.150 6.230 1,146,121 -0.02(-0.32%)
Nov 11, 2022 6.125 6.260 5.970 6.250 10,879 +0.12(+1.94%)
Nov 10, 2022 6.100 6.170 6.100 6.131 1,157 +0.12(+2.01%)
Nov 09, 2022 6.237 6.250 6.000 6.010 15,518 -0.19(-3.06%)
Nov 08, 2022 6.250 6.250 6.110 6.200 2,929 -0.04(-0.64%)
Nov 07, 2022 6.292 6.320 6.210 6.240 4,657 +0.04(+0.65%)
Nov 04, 2022 6.275 6.275 6.105 6.200 15,677 -0.05(-0.80%)
Nov 03, 2022 6.250 6.275 6.250 6.250 3,493 +0.00(+0.00%)
Nov 02, 2022 6.275 6.285 6.250 6.250 14,277 +0.00(+0.00%)
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.