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 (%)
Jun 30, 2022 7.040 7.140 7.040 7.140 370 -0.11(-1.52%)
Jun 29, 2022 7.250 7.250 7.220 7.250 1,357 +0.00(+0.07%)
Jun 28, 2022 7.020 7.250 7.020 7.245 3,011 +0.03(+0.35%)
Jun 27, 2022 7.280 7.280 7.050 7.220 22,105 -0.06(-0.82%)
Jun 24, 2022 7.290 7.290 7.020 7.280 1,901 +0.03(+0.41%)
Jun 23, 2022 7.290 7.290 7.210 7.250 1,966 +0.06(+0.83%)
Jun 22, 2022 7.250 7.250 7.020 7.190 2,128 -0.06(-0.83%)
Jun 21, 2022 7.100 7.250 7.060 7.250 10,407 +0.17(+2.40%)
Jun 17, 2022 7.250 7.250 7.060 7.080 7,693 -0.22(-3.01%)
Jun 16, 2022 7.415 7.430 7.300 7.300 1,166 -0.15(-2.01%)
Jun 15, 2022 7.390 7.500 7.390 7.450 3,129 -0.13(-1.72%)
Jun 14, 2022 7.550 7.585 7.350 7.580 3,715 +0.16(+2.16%)
Jun 13, 2022 7.550 7.600 7.420 7.420 7,087 -0.35(-4.50%)
Jun 09, 2022 7.770 33 +0.02(+0.26%)
Jun 08, 2022 7.700 7.800 7.610 7.750 7,479 -0.01(-0.13%)
Jun 07, 2022 7.530 7.760 7.530 7.760 6,437 +0.26(+3.47%)
Jun 06, 2022 7.500 7.500 7.460 7.500 1,419 -0.03(-0.33%)
Jun 03, 2022 7.540 7.590 7.490 7.525 9,047 +0.04(+0.53%)
Jun 02, 2022 7.580 7.700 7.485 7.485 7,972 -0.10(-1.38%)
Jun 01, 2022 7.590 7.590 7.590 7.590 311 +0.01(+0.13%)
May 31, 2022 7.530 7.600 7.470 7.580 4,983 +0.08(+1.07%)
May 27, 2022 7.440 7.500 7.440 7.500 5,947 +0.10(+1.35%)
May 26, 2022 7.345 7.400 7.345 7.400 15,370 +0.10(+1.37%)
May 25, 2022 7.140 7.320 7.140 7.300 9,132 +0.20(+2.82%)
May 24, 2022 7.110 7.120 7.090 7.100 7,632 +0.00(+0.00%)
May 23, 2022 7.090 7.100 7.090 7.100 9,443 -0.01(-0.14%)
May 20, 2022 7.120 7.120 7.110 7.110 4,580 +0.10(+1.43%)
May 19, 2022 7.050 7.085 7.010 7.010 9,615 -0.06(-0.85%)
May 18, 2022 7.120 7.150 7.010 7.070 12,138 -0.09(-1.26%)
May 17, 2022 7.160 7.260 7.160 7.160 4,786 +0.04(+0.56%)
May 16, 2022 7.080 7.160 7.080 7.120 582 +0.02(+0.28%)
May 13, 2022 6.925 7.190 6.900 7.100 6,075 +0.23(+3.35%)
May 12, 2022 6.900 6.910 6.850 6.870 12,930 -0.08(-1.15%)
May 11, 2022 6.900 6.990 6.700 6.950 20,078 -0.08(-1.14%)
May 10, 2022 7.430 7.430 6.480 7.030 144,269 -0.41(-5.51%)
May 09, 2022 7.480 7.500 7.440 7.440 5,528 -0.06(-0.80%)
May 06, 2022 7.455 7.500 7.450 7.500 1,473 +0.03(+0.35%)
May 05, 2022 7.480 7.560 7.410 7.474 14,430 +0.04(+0.59%)
May 04, 2022 7.430 7.440 7.430 7.430 1,910 +0.03(+0.41%)
May 03, 2022 7.365 7.450 7.330 7.400 10,435 +0.20(+2.78%)
May 02, 2022 7.930 7.930 7.200 7.200 204,333 -0.80(-10.00%)
Apr 29, 2022 7.870 8.000 7.870 8.000 2,856 +0.20(+2.56%)
Apr 28, 2022 7.600 7.925 7.580 7.800 10,392 +0.01(+0.13%)
Apr 27, 2022 7.970 7.970 7.410 7.790 26,740 -0.21(-2.62%)
Apr 26, 2022 8.030 8.040 7.860 8.000 14,417 -0.01(-0.11%)
Apr 25, 2022 8.050 8.120 8.009 8.009 8,010 -0.12(-1.49%)
Apr 22, 2022 8.140 8.145 7.910 8.130 3,595 -0.01(-0.12%)
Apr 21, 2022 8.140 8.160 8.130 8.140 5,081 +0.00(+0.00%)
Apr 20, 2022 8.135 8.160 8.110 8.140 14,473 -0.00(-0.06%)
Apr 19, 2022 8.113 8.170 8.110 8.145 8,408 +0.08(+1.05%)
Apr 18, 2022 8.060 8.060 8.060 8.060 595 -0.06(-0.74%)
Apr 14, 2022 8.010 8.120 8.010 8.120 3,960 -0.08(-0.98%)
Apr 13, 2022 8.160 8.200 8.150 8.200 7,396 +0.01(+0.12%)
Apr 12, 2022 8.200 8.210 8.010 8.190 12,105 +0.04(+0.43%)
Apr 11, 2022 8.080 8.155 8.080 8.155 608 +0.02(+0.23%)
Apr 08, 2022 8.150 8.150 8.060 8.136 1,597 +0.08(+0.94%)
Apr 07, 2022 8.310 8.310 7.700 8.060 10,842 -0.26(-3.12%)
Apr 06, 2022 8.330 8.330 8.320 8.320 10,854 -0.01(-0.12%)
Apr 05, 2022 8.340 8.345 8.330 8.330 16,070 +0.01(+0.12%)
Apr 04, 2022 8.240 8.320 8.240 8.320 7,951 +0.08(+0.97%)
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.