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 (%)
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%)
Apr 01, 2022 8.230 8.250 8.160 8.240 7,437 +0.15(+1.85%)
Mar 31, 2022 8.200 8.200 7.950 8.090 2,253 -0.12(-1.46%)
Mar 30, 2022 8.240 8.250 8.020 8.210 13,616 -0.04(-0.48%)
Mar 29, 2022 7.850 8.250 7.850 8.250 7,638 +0.29(+3.64%)
Mar 28, 2022 7.906 7.960 7.850 7.960 1,825 +0.00(+0.00%)
Mar 25, 2022 7.960 8.000 7.950 7.960 4,356 +0.01(+0.13%)
Mar 24, 2022 7.800 7.990 7.800 7.950 3,093 +0.09(+1.15%)
Mar 23, 2022 7.850 7.990 7.850 7.860 1,021 -0.06(-0.82%)
Mar 22, 2022 7.925 7.925 7.810 7.925 1,371 +0.12(+1.60%)
Mar 21, 2022 7.905 7.905 7.760 7.800 2,418 -0.10(-1.27%)
Mar 18, 2022 7.650 8.060 7.650 7.900 8,479 +0.30(+3.95%)
Mar 17, 2022 7.480 7.600 7.370 7.600 18,540 +0.08(+1.13%)
Mar 16, 2022 7.600 7.600 7.480 7.515 3,048 -0.08(-1.12%)
Mar 15, 2022 7.310 7.600 7.210 7.600 6,708 +0.25(+3.40%)
Mar 14, 2022 7.500 7.520 7.030 7.350 42,526 -0.15(-2.00%)
Mar 11, 2022 7.600 7.800 7.500 7.500 17,360 -0.10(-1.32%)
Mar 10, 2022 7.570 7.600 7.500 7.600 1,861 +0.00(+0.00%)
Mar 09, 2022 7.500 7.600 7.270 7.600 12,805 +0.05(+0.66%)
Mar 08, 2022 7.550 7.550 7.550 7.550 11,429 -0.05(-0.66%)
Mar 07, 2022 7.680 7.680 7.560 7.600 9,139 -0.08(-1.04%)
Mar 04, 2022 7.800 7.800 7.670 7.680 26,296 -0.23(-2.91%)
Mar 03, 2022 7.760 8.000 7.760 7.910 11,484 +0.15(+1.93%)
Mar 02, 2022 7.745 7.825 7.745 7.760 6,010 +0.06(+0.78%)
Mar 01, 2022 7.810 7.850 7.500 7.700 14,250 -0.20(-2.53%)
Feb 28, 2022 7.850 7.900 7.850 7.900 4,991 +0.04(+0.51%)
Feb 25, 2022 7.810 7.860 7.810 7.860 7,814 +0.06(+0.77%)
Feb 24, 2022 7.800 7.860 7.800 7.800 1,432 -0.10(-1.21%)
Feb 23, 2022 7.925 7.925 7.860 7.896 1,368 +0.05(+0.59%)
Feb 22, 2022 7.900 7.945 7.850 7.850 1,230 -0.05(-0.63%)
Feb 18, 2022 7.900 0 +0.00(+0.00%)
Feb 17, 2022 7.800 7.920 7.750 7.900 18,733 -0.01(-0.13%)
Feb 16, 2022 7.910 7.910 7.910 7.910 3,915 -0.03(-0.38%)
Feb 15, 2022 7.900 7.940 7.900 7.940 631 +0.04(+0.51%)
Feb 14, 2022 7.900 7.900 7.900 7.900 643 +0.00(+0.00%)
Feb 11, 2022 7.910 7.910 7.900 7.900 12,279 +0.00(+0.00%)
Feb 10, 2022 7.930 7.930 7.780 7.900 8,967 -0.04(-0.50%)
Feb 09, 2022 8.000 8.000 7.940 7.940 2,680 -0.06(-0.75%)
Feb 08, 2022 7.910 8.000 7.900 8.000 1,972 +0.00(+0.00%)
Feb 07, 2022 7.920 8.000 7.560 8.000 16,973 +0.05(+0.63%)
Feb 04, 2022 8.000 8.000 7.810 7.950 21,776 +0.00(+0.00%)
Feb 03, 2022 8.010 7.810 7.950 2,231 -0.07(-0.87%)
Feb 02, 2022 8.050 8.050 8.010 8.020 2,398 -0.08(-0.99%)
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.