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

Crimson Wine (OP: CWGL )

5.700 -0.050 (-0.87%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 12, 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 (%)
Oct 31, 2022 6.150 6.200 5.780 5.950 20,107 -0.27(-4.34%)
Oct 28, 2022 6.170 6.220 6.170 6.220 635 +0.01(+0.16%)
Oct 27, 2022 6.170 6.210 6.160 6.210 7,799 +0.02(+0.32%)
Oct 26, 2022 6.180 6.210 6.175 6.190 13,655 +0.04(+0.65%)
Oct 25, 2022 6.220 6.230 6.150 6.150 3,977 -0.10(-1.60%)
Oct 24, 2022 6.250 6.270 6.250 6.250 5,447 -0.05(-0.79%)
Oct 21, 2022 6.260 6.300 6.250 6.300 5,883 +0.00(+0.00%)
Oct 20, 2022 6.310 6.310 6.260 6.300 7,957 -0.01(-0.16%)
Oct 19, 2022 6.300 6.310 6.300 6.310 1,796 +0.10(+1.61%)
Oct 18, 2022 6.360 6.360 6.130 6.210 6,231 -0.17(-2.59%)
Oct 17, 2022 6.350 6.386 6.350 6.375 585 -0.03(-0.39%)
Oct 14, 2022 6.350 6.400 6.350 6.400 1,936 +0.05(+0.79%)
Oct 13, 2022 6.350 6.350 6.350 6.350 596 -0.06(-0.94%)
Oct 12, 2022 6.270 6.415 6.270 6.410 4,854 +0.14(+2.23%)
Oct 11, 2022 6.400 6.425 6.250 6.270 26,119 -0.14(-2.18%)
Oct 10, 2022 6.250 6.410 6.250 6.410 9,410 +0.26(+4.23%)
Oct 07, 2022 6.100 6.195 6.050 6.150 7,168 +0.15(+2.50%)
Oct 06, 2022 6.360 6.460 6.000 6.000 71,306 -0.66(-9.91%)
Oct 05, 2022 6.600 6.667 6.460 6.660 800 -0.04(-0.52%)
Oct 04, 2022 6.400 6.725 6.400 6.695 8,663 +0.25(+3.88%)
Oct 03, 2022 6.330 6.445 6.110 6.445 3,024 +0.10(+1.50%)
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%)
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.