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 (%)
Dec 31, 2021 8.270 8.300 8.200 8.250 6,483 -0.02(-0.24%)
Dec 30, 2021 8.280 8.285 8.270 8.270 2,037 +0.01(+0.12%)
Dec 29, 2021 8.250 8.310 8.220 8.260 4,731 -0.04(-0.48%)
Dec 28, 2021 8.210 8.340 8.210 8.300 2,985 +0.15(+1.84%)
Dec 27, 2021 8.250 8.400 8.060 8.150 18,822 -0.19(-2.28%)
Dec 23, 2021 8.250 8.340 8.250 8.340 3,189 +0.09(+1.09%)
Dec 22, 2021 8.250 8.260 8.250 8.250 12,184 -0.02(-0.24%)
Dec 21, 2021 8.230 8.270 8.230 8.270 1,617 +0.02(+0.24%)
Dec 20, 2021 8.250 8.250 8.110 8.250 3,403 +0.00(+0.00%)
Dec 17, 2021 8.258 8.320 8.250 8.250 6,695 +0.14(+1.73%)
Dec 16, 2021 8.260 8.260 8.110 8.110 663 -0.23(-2.77%)
Dec 15, 2021 8.260 8.341 8.260 8.341 1,670 +0.09(+1.10%)
Dec 14, 2021 8.250 8.250 8.250 8.250 4,474 +0.00(+0.00%)
Dec 13, 2021 8.250 8.310 8.250 8.250 3,845 +0.02(+0.24%)
Dec 10, 2021 8.250 8.250 8.230 8.230 15,444 -0.06(-0.72%)
Dec 09, 2021 8.320 8.320 8.290 8.290 10,772 -0.06(-0.72%)
Dec 08, 2021 8.340 8.350 8.290 8.350 1,510 -0.07(-0.84%)
Dec 07, 2021 8.340 8.421 8.300 8.421 70,327 +0.17(+2.07%)
Dec 06, 2021 8.300 8.340 8.250 8.250 2,805 -0.15(-1.79%)
Dec 03, 2021 8.415 8.415 8.250 8.400 59,965 -0.09(-1.06%)
Dec 02, 2021 8.330 8.550 8.260 8.490 100,856 -0.25(-2.86%)
Dec 01, 2021 8.510 8.740 8.350 8.740 31,585 +0.29(+3.43%)
Nov 30, 2021 8.670 8.700 8.320 8.450 22,049 -0.47(-5.27%)
Nov 29, 2021 8.300 8.920 8.300 8.920 7,366 +0.42(+4.94%)
Nov 26, 2021 8.550 8.550 8.500 8.500 7,168 -0.13(-1.51%)
Nov 24, 2021 8.630 8.890 8.550 8.630 27,391 -0.13(-1.48%)
Nov 23, 2021 8.720 8.780 8.720 8.760 2,625 -0.14(-1.57%)
Nov 22, 2021 8.780 8.990 8.760 8.900 10,888 -0.02(-0.22%)
Nov 19, 2021 8.780 8.940 8.780 8.920 10,635 +0.12(+1.36%)
Nov 18, 2021 8.700 8.800 8.800 8.800 8,797 -0.15(-1.68%)
Nov 17, 2021 8.920 9.060 8.485 8.950 14,239 +0.03(+0.34%)
Nov 16, 2021 8.870 8.935 8.870 8.920 514 -0.13(-1.44%)
Nov 15, 2021 8.720 9.050 8.720 9.050 8,046 +0.04(+0.44%)
Nov 12, 2021 8.610 9.010 8.610 9.010 5,885 +0.11(+1.24%)
Nov 11, 2021 8.900 8.905 8.900 8.900 6,140 +0.15(+1.75%)
Nov 09, 2021 8.810 8.885 8.747 8.747 2,257 -0.21(-2.38%)
Nov 08, 2021 8.680 9.010 8.270 8.960 43,528 +0.11(+1.24%)
Nov 05, 2021 8.700 8.920 8.700 8.850 4,681 -0.07(-0.78%)
Nov 04, 2021 8.620 8.920 8.620 8.920 4,615 +0.02(+0.22%)
Nov 03, 2021 8.660 8.950 8.510 8.900 27,605 +0.02(+0.23%)
Nov 02, 2021 8.270 8.910 8.270 8.880 47,587 -0.04(-0.45%)
Nov 01, 2021 8.860 8.930 8.760 8.920 11,810 +0.00(+0.00%)
Oct 29, 2021 8.750 9.000 8.700 8.920 16,681 +0.17(+1.94%)
Oct 28, 2021 8.750 8.825 8.700 8.750 1,828 +0.00(+0.00%)
Oct 27, 2021 8.500 9.000 8.375 8.750 32,142 -0.14(-1.57%)
Oct 26, 2021 8.900 8.900 8.890 8.890 927 -0.01(-0.11%)
Oct 25, 2021 8.520 8.900 8.500 8.900 3,501 +0.02(+0.23%)
Oct 22, 2021 8.565 9.000 8.430 8.880 14,547 -0.10(-1.11%)
Oct 21, 2021 8.350 9.010 8.350 8.980 11,762 +0.58(+6.90%)
Oct 20, 2021 8.430 8.430 8.370 8.400 6,382 -0.05(-0.59%)
Oct 19, 2021 8.350 8.450 8.350 8.450 1,993 +0.00(+0.00%)
Oct 18, 2021 8.350 8.475 8.350 8.450 9,587 -0.15(-1.74%)
Oct 15, 2021 8.600 8.600 8.500 8.600 3,268 -0.08(-0.92%)
Oct 14, 2021 8.460 8.700 8.270 8.680 10,247 +0.23(+2.72%)
Oct 13, 2021 8.450 8.450 8.450 8.450 2,022 +0.05(+0.60%)
Oct 12, 2021 8.500 8.500 8.400 8.400 11,102 -0.10(-1.18%)
Oct 11, 2021 8.500 8.600 8.500 8.500 3,368 -0.10(-1.16%)
Oct 07, 2021 8.600 8.600 8.600 20 -0.08(-0.92%)
Oct 06, 2021 8.450 8.680 8.450 8.680 3,069 +0.43(+5.21%)
Oct 05, 2021 8.500 8.500 8.110 8.250 2,414 -0.25(-2.94%)
Oct 04, 2021 8.510 8.545 8.500 8.500 16,543 -0.03(-0.35%)
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.