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 (%)
Dec 31, 2018 8.050 8.100 7.300 7.825 218,500 -0.27(-3.40%)
Dec 28, 2018 7.590 8.100 7.550 8.100 26,500 +0.45(+5.88%)
Dec 27, 2018 7.590 7.890 7.590 7.650 14,730 -0.25(-3.16%)
Dec 26, 2018 7.500 7.900 7.490 7.900 16,998 +0.31(+4.08%)
Dec 24, 2018 7.750 7.750 7.590 7.590 7,800 -0.21(-2.69%)
Dec 21, 2018 7.650 7.825 7.650 7.800 6,100 +0.10(+1.30%)
Dec 20, 2018 7.660 7.710 7.500 7.700 25,133 -0.05(-0.65%)
Dec 19, 2018 7.700 7.800 7.700 7.750 13,945 -0.02(-0.26%)
Dec 18, 2018 7.800 7.870 7.700 7.770 10,999 -0.07(-0.89%)
Dec 17, 2018 7.610 7.980 7.610 7.840 10,446 +0.09(+1.16%)
Dec 14, 2018 7.900 7.920 7.750 7.750 23,000 -0.11(-1.40%)
Dec 13, 2018 7.860 7.920 7.860 7.860 8,984 +0.01(+0.13%)
Dec 12, 2018 7.900 7.910 7.840 7.850 21,555 -0.05(-0.63%)
Dec 11, 2018 7.910 7.950 7.850 7.900 34,213 -0.07(-0.88%)
Dec 10, 2018 7.910 8.000 7.900 7.970 8,956 +0.05(+0.69%)
Dec 07, 2018 7.900 7.990 7.900 7.915 5,500 -0.08(-1.06%)
Dec 06, 2018 7.887 8.000 7.887 8.000 15,960 +0.05(+0.63%)
Dec 04, 2018 8.050 8.050 7.900 7.950 13,400 -0.11(-1.36%)
Dec 03, 2018 8.050 8.120 8.010 8.060 20,688 +0.01(+0.12%)
Nov 30, 2018 8.035 8.150 7.880 8.050 32,800 +0.00(+0.00%)
Nov 29, 2018 7.950 8.050 7.930 8.050 64,948 +0.07(+0.88%)
Nov 28, 2018 7.975 8.000 7.830 7.980 18,453 -0.02(-0.25%)
Nov 27, 2018 8.035 8.050 7.900 8.000 5,146 -0.05(-0.62%)
Nov 26, 2018 8.115 8.115 7.930 8.050 17,423 +0.03(+0.37%)
Nov 23, 2018 8.145 8.145 8.020 8.020 2,100 -0.04(-0.50%)
Nov 21, 2018 8.060 8.060 8.060 0 -0.13(-1.59%)
Nov 20, 2018 8.100 8.190 8.010 8.190 14,570 +0.18(+2.25%)
Nov 19, 2018 8.165 8.250 7.920 8.010 37,133 -0.24(-2.91%)
Nov 16, 2018 8.150 8.250 8.130 8.250 10,300 +0.10(+1.23%)
Nov 15, 2018 8.150 8.200 8.080 8.150 10,594 +0.00(+0.00%)
Nov 14, 2018 8.170 8.170 8.130 8.150 5,824 -0.01(-0.12%)
Nov 13, 2018 8.250 8.300 8.100 8.160 9,701 +0.01(+0.12%)
Nov 12, 2018 8.300 8.300 8.150 8.150 6,994 -0.29(-3.44%)
Nov 09, 2018 8.350 8.460 8.260 8.440 5,000 -0.01(-0.12%)
Nov 08, 2018 8.150 8.450 8.100 8.450 11,748 +0.30(+3.68%)
Nov 07, 2018 8.090 8.250 8.060 8.150 13,165 +0.09(+1.12%)
Nov 06, 2018 8.150 8.210 8.060 8.060 15,172 -0.14(-1.71%)
Nov 05, 2018 8.170 8.200 8.100 8.200 63,770 +0.05(+0.61%)
Nov 02, 2018 8.400 8.400 8.150 8.150 23,000 -0.25(-2.98%)
Nov 01, 2018 8.550 8.550 8.320 8.400 14,737 -0.15(-1.75%)
Oct 31, 2018 8.500 8.550 8.450 8.550 4,182 +0.12(+1.42%)
Oct 30, 2018 8.350 8.430 8.350 8.430 1,935 +0.09(+1.08%)
Oct 29, 2018 8.410 8.430 8.260 8.340 7,495 -0.03(-0.41%)
Oct 26, 2018 8.085 8.420 8.085 8.374 1,800 +0.17(+2.12%)
Oct 25, 2018 8.075 8.200 8.060 8.200 10,789 +0.10(+1.23%)
Oct 24, 2018 8.420 8.420 8.100 8.100 31,725 -0.36(-4.26%)
Oct 23, 2018 8.350 8.460 8.340 8.460 3,433 +0.11(+1.32%)
Oct 22, 2018 8.550 8.550 8.350 8.350 14,727 -0.14(-1.65%)
Oct 19, 2018 8.500 8.540 8.490 8.490 4,800 -0.05(-0.59%)
Oct 18, 2018 8.610 8.680 8.500 8.540 17,412 -0.07(-0.81%)
Oct 17, 2018 8.700 8.725 8.610 8.610 4,009 -0.09(-1.03%)
Oct 16, 2018 8.610 8.700 8.610 8.700 2,143 +0.01(+0.17%)
Oct 15, 2018 8.678 8.690 8.660 8.685 2,327 -0.01(-0.17%)
Oct 12, 2018 8.680 8.700 8.660 8.700 4,700 +0.04(+0.46%)
Oct 11, 2018 8.750 8.770 8.660 8.660 6,381 -0.05(-0.53%)
Oct 10, 2018 8.760 8.825 8.690 8.707 2,725 -0.05(-0.61%)
Oct 09, 2018 8.700 8.760 8.700 8.760 2,685 +0.04(+0.46%)
Oct 08, 2018 8.750 8.755 8.700 8.720 4,848 -0.04(-0.46%)
Oct 05, 2018 8.800 8.800 8.710 8.760 6,900 -0.05(-0.57%)
Oct 04, 2018 8.810 8.840 8.760 8.810 3,313 +0.01(+0.11%)
Oct 03, 2018 8.800 8.850 8.780 8.800 5,845 -0.04(-0.45%)
Oct 02, 2018 8.850 8.857 8.810 8.840 2,952 -0.01(-0.11%)
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.