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 (%)
Jan 29, 2021 6.000 6.000 5.810 6.000 1,700 +0.14(+2.39%)
Jan 28, 2021 5.950 6.100 5.810 5.860 9,422 -0.23(-3.78%)
Jan 27, 2021 6.070 6.380 6.000 6.090 17,600 +0.02(+0.33%)
Jan 26, 2021 5.750 6.150 5.750 6.070 15,693 +0.30(+5.20%)
Jan 25, 2021 5.760 5.770 5.750 5.770 26,220 +0.00(+0.00%)
Jan 22, 2021 5.750 5.805 5.720 5.770 66,700 -0.08(-1.37%)
Jan 21, 2021 5.760 5.875 5.730 5.850 50,123 +0.12(+2.09%)
Jan 20, 2021 5.945 5.950 5.610 5.730 9,714 -0.21(-3.54%)
Jan 19, 2021 5.560 5.940 5.500 5.940 59,803 +0.38(+6.83%)
Jan 15, 2021 5.700 5.740 5.400 5.560 43,800 -0.04(-0.71%)
Jan 14, 2021 5.525 6.090 5.420 5.600 8,745 +0.01(+0.18%)
Jan 13, 2021 5.360 5.590 5.300 5.590 57,589 +0.24(+4.49%)
Jan 12, 2021 5.320 5.430 5.320 5.350 10,623 -0.01(-0.19%)
Jan 11, 2021 5.360 5.440 5.320 5.360 7,510 +0.04(+0.75%)
Jan 08, 2021 5.360 5.590 5.320 5.320 16,000 +0.00(+0.00%)
Jan 07, 2021 5.390 5.400 5.320 5.320 14,094 +0.00(+0.00%)
Jan 06, 2021 5.320 5.386 5.320 5.320 24,422 -0.04(-0.78%)
Jan 05, 2021 5.370 5.370 5.320 5.362 24,173 +0.03(+0.60%)
Jan 04, 2021 5.444 5.450 5.330 5.330 36,575 -0.02(-0.37%)
Dec 31, 2020 5.350 5.350 5.350 117,463 -0.05(-0.93%)
Dec 30, 2020 5.200 5.530 5.200 5.400 117,463 +0.19(+3.57%)
Dec 29, 2020 5.200 5.240 5.200 5.214 20,402 +0.00(+0.08%)
Dec 28, 2020 5.270 5.300 5.200 5.210 85,734 -0.04(-0.76%)
Dec 24, 2020 5.235 5.275 5.200 5.250 10,100 +0.00(+0.00%)
Dec 23, 2020 5.160 5.255 4.860 5.250 73,088 +0.00(+0.00%)
Dec 22, 2020 5.250 5.400 5.250 5.250 24,732 -0.05(-0.94%)
Dec 21, 2020 5.250 5.400 5.200 5.300 7,345 -0.10(-1.85%)
Dec 18, 2020 5.350 5.400 5.250 5.400 7,200 +0.15(+2.86%)
Dec 17, 2020 5.200 5.390 5.180 5.250 28,759 +0.07(+1.35%)
Dec 16, 2020 5.180 5.250 5.180 5.180 25,223 -0.02(-0.38%)
Dec 15, 2020 5.200 5.260 5.180 5.200 18,633 -0.05(-0.95%)
Dec 14, 2020 5.300 5.350 5.180 5.250 29,293 -0.01(-0.19%)
Dec 11, 2020 5.180 5.260 5.180 5.260 3,500 +0.02(+0.38%)
Dec 10, 2020 5.200 5.240 5.200 5.240 3,112 +0.07(+1.35%)
Dec 09, 2020 5.170 5.240 5.170 5.170 37,603 -0.01(-0.19%)
Dec 08, 2020 5.250 5.320 5.180 5.180 55,964 +0.00(+0.00%)
Dec 07, 2020 5.350 5.500 5.180 5.180 22,116 -0.11(-2.08%)
Dec 04, 2020 5.330 5.330 5.170 5.290 14,300 +0.14(+2.72%)
Dec 03, 2020 5.160 5.235 5.150 5.150 33,371 +0.00(+0.00%)
Dec 02, 2020 5.150 5.200 5.150 5.150 34,801 +0.00(+0.00%)
Dec 01, 2020 5.150 5.200 5.150 5.150 76,658 +0.05(+0.98%)
Nov 30, 2020 5.090 5.200 5.090 5.100 18,601 +0.00(+0.00%)
Nov 27, 2020 5.100 5.300 5.090 5.100 19,400 -0.10(-1.92%)
Nov 25, 2020 5.080 5.200 5.080 5.200 2,800 +0.00(+0.00%)
Nov 24, 2020 5.150 5.280 5.080 5.200 69,625 -0.20(-3.70%)
Nov 23, 2020 5.140 5.405 5.125 5.400 20,813 +0.20(+3.85%)
Nov 20, 2020 5.123 5.200 5.080 5.200 65,400 +0.11(+2.16%)
Nov 19, 2020 5.230 5.230 5.080 5.090 15,938 -0.16(-3.05%)
Nov 18, 2020 5.500 5.500 5.220 5.250 12,350 -0.25(-4.55%)
Nov 17, 2020 5.200 5.500 5.200 5.500 10,512 +0.27(+5.16%)
Nov 16, 2020 5.260 5.260 5.150 5.230 2,461 +0.02(+0.38%)
Nov 13, 2020 5.100 5.260 5.100 5.210 2,600 +0.11(+2.16%)
Nov 12, 2020 5.150 5.175 5.050 5.100 10,836 -0.15(-2.86%)
Nov 11, 2020 4.960 5.250 4.960 5.250 155,507 +0.25(+5.00%)
Nov 10, 2020 5.000 5.050 5.000 5.000 796,390 -0.02(-0.40%)
Nov 09, 2020 5.010 5.020 4.910 5.020 21,249 +0.12(+2.45%)
Nov 06, 2020 4.850 5.000 4.850 4.900 13,700 +0.05(+1.03%)
Nov 05, 2020 4.830 4.995 4.830 4.850 7,685 +0.00(+0.00%)
Nov 04, 2020 4.830 4.850 4.830 4.850 6,432 -0.02(-0.41%)
Nov 03, 2020 4.820 4.880 4.820 4.870 9,614 +0.05(+1.04%)
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.