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

Crimson Wine (OP: CWGL )

5.890 +0.040 (+0.68%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 17, 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 (%)
May 31, 2018 9.350 9.370 9.300 9.350 24,088 +0.00(+0.00%)
May 30, 2018 9.270 9.450 9.270 9.350 23,297 +0.10(+1.08%)
May 29, 2018 9.344 9.430 9.250 9.250 15,585 -0.09(-0.96%)
May 25, 2018 9.340 9.340 9.340 0 -0.01(-0.11%)
May 24, 2018 9.260 9.400 9.240 9.350 21,405 +0.19(+2.07%)
May 23, 2018 9.050 9.300 9.050 9.160 9,002 -0.14(-1.51%)
May 22, 2018 9.200 9.390 9.150 9.300 43,975 +0.00(+0.00%)
May 21, 2018 9.250 9.309 9.200 9.300 38,643 +0.17(+1.85%)
May 18, 2018 9.130 9.210 9.100 9.131 132,018 -0.01(-0.10%)
May 17, 2018 9.148 9.170 9.130 9.140 7,532 -0.01(-0.11%)
May 16, 2018 9.150 9.190 9.135 9.150 35,633 +0.00(+0.00%)
May 15, 2018 9.110 9.250 9.010 9.150 55,802 -0.01(-0.11%)
May 14, 2018 9.190 9.250 9.150 9.160 5,402 -0.04(-0.43%)
May 11, 2018 9.100 9.270 9.100 9.200 16,108 +0.05(+0.55%)
May 10, 2018 9.105 9.260 9.060 9.150 51,452 +0.08(+0.88%)
May 09, 2018 9.130 9.200 9.030 9.070 10,379 -0.08(-0.87%)
May 08, 2018 9.100 9.150 9.100 9.150 5,668 +0.00(+0.00%)
May 07, 2018 9.150 9.190 9.090 9.150 14,268 -0.05(-0.54%)
May 04, 2018 9.280 9.280 9.160 9.200 3,242 -0.02(-0.22%)
May 03, 2018 9.140 9.250 9.090 9.220 6,972 +0.02(+0.22%)
May 02, 2018 9.090 9.200 9.090 9.200 15,670 +0.10(+1.10%)
May 01, 2018 9.165 9.165 9.080 9.100 12,804 -0.03(-0.33%)
Apr 30, 2018 9.180 9.440 9.130 9.130 46,637 -0.03(-0.33%)
Apr 27, 2018 9.140 9.184 9.100 9.160 12,776 -0.02(-0.22%)
Apr 26, 2018 9.130 9.180 9.070 9.180 18,138 +0.02(+0.22%)
Apr 25, 2018 9.060 9.160 9.060 9.160 2,835 +0.07(+0.77%)
Apr 24, 2018 9.100 9.200 9.030 9.090 9,812 -0.11(-1.20%)
Apr 23, 2018 9.150 9.260 9.150 9.200 12,035 +0.00(+0.00%)
Apr 20, 2018 9.200 9.220 9.100 9.200 29,113 +0.00(+0.00%)
Apr 19, 2018 9.250 9.260 9.170 9.200 12,074 -0.05(-0.54%)
Apr 18, 2018 9.290 9.290 9.200 9.250 29,207 -0.02(-0.22%)
Apr 17, 2018 9.440 9.440 9.270 9.270 13,973 -0.12(-1.33%)
Apr 16, 2018 9.280 9.475 9.280 9.395 12,098 -0.05(-0.58%)
Apr 13, 2018 9.600 9.600 9.250 9.450 17,373 -0.10(-1.05%)
Apr 12, 2018 9.615 9.615 9.420 9.550 10,509 -0.08(-0.83%)
Apr 11, 2018 9.600 9.650 9.580 9.630 5,946 -0.02(-0.21%)
Apr 10, 2018 9.700 9.700 9.580 9.650 3,494 -0.05(-0.52%)
Apr 09, 2018 9.540 9.750 9.540 9.700 9,246 +0.07(+0.73%)
Apr 06, 2018 9.600 9.612 9.600 9.630 2,091 -0.08(-0.82%)
Apr 05, 2018 9.860 9.860 9.675 9.710 4,471 -0.15(-1.52%)
Apr 04, 2018 9.610 9.860 9.610 9.860 4,930 +0.11(+1.13%)
Apr 03, 2018 9.510 9.800 9.510 9.750 4,998 +0.13(+1.40%)
Apr 02, 2018 9.860 9.950 9.380 9.615 10,770 -0.28(-2.78%)
Mar 29, 2018 9.890 9.890 9.890 0 -0.06(-0.60%)
Mar 28, 2018 10.00 10.00 9.700 9.950 13,000 +0.00(+0.00%)
Mar 27, 2018 9.750 9.975 9.750 9.950 5,192 +0.12(+1.22%)
Mar 26, 2018 9.850 9.850 9.710 9.830 6,586 -0.02(-0.20%)
Mar 23, 2018 9.800 9.850 9.700 9.850 4,695 +0.15(+1.55%)
Mar 22, 2018 9.610 9.800 9.600 9.700 4,394 +0.00(+0.00%)
Mar 21, 2018 9.850 9.850 9.700 9.700 5,690 +0.00(+0.00%)
Mar 20, 2018 9.800 9.850 9.650 9.700 4,020 -0.10(-1.02%)
Mar 19, 2018 9.650 9.800 9.650 9.800 1,815 +0.18(+1.87%)
Mar 16, 2018 9.800 9.800 9.620 9.620 7,232 -0.18(-1.84%)
Mar 15, 2018 9.800 9.870 9.610 9.800 4,794 +0.00(+0.00%)
Mar 14, 2018 9.840 9.840 9.690 9.800 7,206 -0.04(-0.41%)
Mar 13, 2018 9.850 9.850 9.750 9.840 5,234 -0.01(-0.10%)
Mar 12, 2018 9.600 10.01 9.600 9.850 4,505 +0.10(+1.03%)
Mar 09, 2018 10.05 10.05 9.750 9.750 12,422 -0.20(-1.96%)
Mar 08, 2018 9.890 10.00 9.610 9.945 11,818 +0.05(+0.56%)
Mar 07, 2018 10.05 10.05 9.800 9.890 11,105 +0.04(+0.41%)
Mar 06, 2018 10.00 10.00 9.800 9.850 9,076 -0.15(-1.50%)
Mar 05, 2018 10.05 10.06 10.00 10.00 20,632 -0.04(-0.40%)
Mar 02, 2018 9.205 10.09 9.150 10.04 42,233 +0.89(+9.77%)
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.