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 (%)
Mar 31, 2022 8.200 8.200 7.950 8.090 2,253 -0.12(-1.46%)
Mar 30, 2022 8.240 8.250 8.020 8.210 13,616 -0.04(-0.48%)
Mar 29, 2022 7.850 8.250 7.850 8.250 7,638 +0.29(+3.64%)
Mar 28, 2022 7.906 7.960 7.850 7.960 1,825 +0.00(+0.00%)
Mar 25, 2022 7.960 8.000 7.950 7.960 4,356 +0.01(+0.13%)
Mar 24, 2022 7.800 7.990 7.800 7.950 3,093 +0.09(+1.15%)
Mar 23, 2022 7.850 7.990 7.850 7.860 1,021 -0.06(-0.82%)
Mar 22, 2022 7.925 7.925 7.810 7.925 1,371 +0.12(+1.60%)
Mar 21, 2022 7.905 7.905 7.760 7.800 2,418 -0.10(-1.27%)
Mar 18, 2022 7.650 8.060 7.650 7.900 8,479 +0.30(+3.95%)
Mar 17, 2022 7.480 7.600 7.370 7.600 18,540 +0.08(+1.13%)
Mar 16, 2022 7.600 7.600 7.480 7.515 3,048 -0.08(-1.12%)
Mar 15, 2022 7.310 7.600 7.210 7.600 6,708 +0.25(+3.40%)
Mar 14, 2022 7.500 7.520 7.030 7.350 42,526 -0.15(-2.00%)
Mar 11, 2022 7.600 7.800 7.500 7.500 17,360 -0.10(-1.32%)
Mar 10, 2022 7.570 7.600 7.500 7.600 1,861 +0.00(+0.00%)
Mar 09, 2022 7.500 7.600 7.270 7.600 12,805 +0.05(+0.66%)
Mar 08, 2022 7.550 7.550 7.550 7.550 11,429 -0.05(-0.66%)
Mar 07, 2022 7.680 7.680 7.560 7.600 9,139 -0.08(-1.04%)
Mar 04, 2022 7.800 7.800 7.670 7.680 26,296 -0.23(-2.91%)
Mar 03, 2022 7.760 8.000 7.760 7.910 11,484 +0.15(+1.93%)
Mar 02, 2022 7.745 7.825 7.745 7.760 6,010 +0.06(+0.78%)
Mar 01, 2022 7.810 7.850 7.500 7.700 14,250 -0.20(-2.53%)
Feb 28, 2022 7.850 7.900 7.850 7.900 4,991 +0.04(+0.51%)
Feb 25, 2022 7.810 7.860 7.810 7.860 7,814 +0.06(+0.77%)
Feb 24, 2022 7.800 7.860 7.800 7.800 1,432 -0.10(-1.21%)
Feb 23, 2022 7.925 7.925 7.860 7.896 1,368 +0.05(+0.59%)
Feb 22, 2022 7.900 7.945 7.850 7.850 1,230 -0.05(-0.63%)
Feb 18, 2022 7.900 0 +0.00(+0.00%)
Feb 17, 2022 7.800 7.920 7.750 7.900 18,733 -0.01(-0.13%)
Feb 16, 2022 7.910 7.910 7.910 7.910 3,915 -0.03(-0.38%)
Feb 15, 2022 7.900 7.940 7.900 7.940 631 +0.04(+0.51%)
Feb 14, 2022 7.900 7.900 7.900 7.900 643 +0.00(+0.00%)
Feb 11, 2022 7.910 7.910 7.900 7.900 12,279 +0.00(+0.00%)
Feb 10, 2022 7.930 7.930 7.780 7.900 8,967 -0.04(-0.50%)
Feb 09, 2022 8.000 8.000 7.940 7.940 2,680 -0.06(-0.75%)
Feb 08, 2022 7.910 8.000 7.900 8.000 1,972 +0.00(+0.00%)
Feb 07, 2022 7.920 8.000 7.560 8.000 16,973 +0.05(+0.63%)
Feb 04, 2022 8.000 8.000 7.810 7.950 21,776 +0.00(+0.00%)
Feb 03, 2022 8.010 7.810 7.950 2,231 -0.07(-0.87%)
Feb 02, 2022 8.050 8.050 8.010 8.020 2,398 -0.08(-0.99%)
Feb 01, 2022 8.110 8.135 7.960 8.100 4,300 +0.06(+0.75%)
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%)
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.