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 (%)
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%)
Nov 01, 2022 6.025 6.285 6.025 6.250 7,532 +0.30(+5.04%)
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%)
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.