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: 2:16 PM EDT, Jun 13, 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, 2019 7.100 7.400 7.092 7.400 62,700 +0.30(+4.23%)
Dec 30, 2019 7.030 7.100 7.020 7.100 22,611 +0.05(+0.71%)
Dec 27, 2019 7.100 7.100 6.990 7.050 26,600 +0.08(+1.15%)
Dec 26, 2019 7.000 7.000 6.930 6.970 30,612 +0.00(+0.00%)
Dec 24, 2019 6.810 6.970 6.810 6.970 26,900 +0.17(+2.50%)
Dec 23, 2019 6.850 6.910 6.800 6.800 93,844 -0.04(-0.58%)
Dec 20, 2019 6.900 6.910 6.800 6.840 72,400 +0.01(+0.15%)
Dec 19, 2019 6.810 6.850 6.810 6.830 13,218 +0.01(+0.15%)
Dec 18, 2019 6.790 6.850 6.750 6.820 26,796 +0.02(+0.29%)
Dec 17, 2019 6.750 6.910 6.750 6.800 25,075 +0.02(+0.37%)
Dec 16, 2019 6.775 6.800 6.750 6.775 23,492 -0.01(-0.22%)
Dec 13, 2019 6.810 6.810 6.750 6.790 19,300 -0.06(-0.82%)
Dec 12, 2019 6.857 6.857 6.800 6.846 49,522 +0.03(+0.38%)
Dec 11, 2019 6.800 6.870 6.800 6.820 19,855 +0.00(+0.07%)
Dec 10, 2019 6.830 6.860 6.800 6.815 10,099 -0.02(-0.37%)
Dec 09, 2019 6.890 6.895 6.840 6.840 19,691 -0.05(-0.73%)
Dec 06, 2019 6.870 6.920 6.870 6.890 6,000 +0.01(+0.22%)
Dec 05, 2019 6.920 6.920 6.860 6.875 6,428 -0.03(-0.36%)
Dec 04, 2019 6.826 6.910 6.820 6.900 30,396 +0.07(+1.02%)
Dec 03, 2019 6.810 6.830 6.810 6.830 13,526 -0.00(-0.07%)
Dec 02, 2019 6.860 6.880 6.830 6.835 19,242 -0.07(-0.94%)
Nov 29, 2019 6.910 6.910 6.882 6.900 9,100 +0.03(+0.44%)
Nov 27, 2019 6.900 6.930 6.860 6.870 23,500 -0.06(-0.87%)
Nov 26, 2019 6.900 6.950 6.900 6.930 19,881 +0.01(+0.14%)
Nov 25, 2019 6.945 6.950 6.900 6.920 28,348 +0.02(+0.29%)
Nov 22, 2019 6.942 6.960 6.900 6.900 8,200 +0.03(+0.44%)
Nov 21, 2019 6.975 6.975 6.870 6.870 8,886 -0.09(-1.29%)
Nov 20, 2019 6.960 6.990 6.960 6.960 11,414 +0.00(+0.00%)
Nov 19, 2019 6.960 6.990 6.960 6.960 12,967 -0.03(-0.36%)
Nov 18, 2019 6.970 7.000 6.970 6.985 10,679 -0.01(-0.21%)
Nov 15, 2019 7.000 7.050 7.000 7.000 12,100 -0.02(-0.28%)
Nov 14, 2019 7.050 7.050 7.000 7.020 10,426 +0.02(+0.29%)
Nov 13, 2019 7.075 7.075 7.000 7.000 12,723 -0.10(-1.41%)
Nov 12, 2019 7.040 7.100 7.020 7.100 21,825 +0.06(+0.85%)
Nov 11, 2019 7.010 7.040 6.980 7.040 8,433 +0.02(+0.28%)
Nov 08, 2019 7.010 7.030 6.960 7.020 18,600 +0.00(+0.07%)
Nov 07, 2019 7.030 7.032 7.010 7.015 14,245 -0.03(-0.36%)
Nov 06, 2019 7.010 7.045 7.010 7.040 7,900 +0.03(+0.43%)
Nov 05, 2019 7.030 7.050 7.010 7.010 19,929 +0.00(+0.00%)
Nov 04, 2019 7.060 7.070 7.010 7.010 37,111 -0.09(-1.27%)
Nov 01, 2019 7.100 7.100 7.080 7.100 7,000 +0.00(+0.00%)
Oct 31, 2019 7.170 7.170 7.100 7.100 21,161 -0.05(-0.70%)
Oct 30, 2019 7.175 7.175 7.140 7.150 8,658 +0.00(+0.00%)
Oct 29, 2019 7.100 7.150 7.060 7.150 9,309 +0.01(+0.14%)
Oct 28, 2019 7.020 7.140 7.020 7.140 13,995 +0.02(+0.35%)
Oct 25, 2019 7.140 7.150 7.115 7.115 13,000 -0.04(-0.49%)
Oct 24, 2019 7.130 7.150 7.130 7.150 5,084 +0.01(+0.14%)
Oct 23, 2019 7.090 7.140 7.090 7.140 32,095 +0.08(+1.13%)
Oct 22, 2019 7.090 7.090 7.060 7.060 13,120 +0.00(+0.00%)
Oct 21, 2019 7.050 7.090 7.050 7.060 12,352 -0.01(-0.14%)
Oct 18, 2019 7.040 7.070 7.040 7.070 3,800 +0.02(+0.28%)
Oct 17, 2019 7.050 7.050 7.050 7.050 8,900 +0.02(+0.28%)
Oct 16, 2019 7.100 7.100 7.030 7.030 23,622 -0.04(-0.57%)
Oct 15, 2019 7.150 7.220 7.040 7.070 29,363 -0.09(-1.26%)
Oct 14, 2019 7.170 7.220 7.160 7.160 218,587 -0.06(-0.83%)
Oct 11, 2019 7.220 7.220 7.150 7.220 30,200 -0.08(-1.10%)
Oct 10, 2019 7.300 7.300 7.300 7.300 1,252 +0.08(+1.11%)
Oct 09, 2019 7.040 7.880 7.040 7.220 10,764 +0.18(+2.56%)
Oct 08, 2019 7.050 7.240 7.000 7.040 13,607 -0.01(-0.14%)
Oct 07, 2019 7.200 7.200 7.050 7.050 21,219 -0.15(-2.08%)
Oct 04, 2019 7.200 7.240 7.150 7.200 16,600 -0.05(-0.69%)
Oct 03, 2019 7.180 7.260 7.180 7.250 7,520 -0.01(-0.14%)
Oct 02, 2019 7.220 7.450 7.160 7.260 12,669 +0.04(+0.55%)
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.