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 (%)
Jun 28, 2019 8.000 8.025 7.900 8.000 16,200 +0.16(+2.04%)
Jun 27, 2019 7.830 7.975 7.830 7.840 6,676 +0.00(+0.00%)
Jun 26, 2019 7.800 7.850 7.800 7.840 13,135 +0.02(+0.26%)
Jun 25, 2019 7.950 7.950 7.790 7.820 3,288 -0.14(-1.73%)
Jun 24, 2019 7.950 8.000 7.950 7.957 6,066 -0.04(-0.53%)
Jun 21, 2019 8.000 8.050 7.975 8.000 8,300 +0.00(+0.00%)
Jun 20, 2019 8.030 8.030 7.710 8.000 20,511 +0.00(+0.00%)
Jun 19, 2019 8.020 8.040 8.000 8.000 7,914 -0.09(-1.11%)
Jun 18, 2019 8.010 8.090 8.000 8.090 22,722 +0.09(+1.12%)
Jun 17, 2019 8.050 8.065 8.000 8.000 3,721 -0.05(-0.62%)
Jun 14, 2019 8.100 8.100 8.050 8.050 600 -0.05(-0.62%)
Jun 13, 2019 8.050 8.100 8.000 8.100 8,761 +0.05(+0.62%)
Jun 12, 2019 8.150 8.150 8.050 8.050 8,257 -0.10(-1.23%)
Jun 11, 2019 8.050 8.300 8.000 8.150 23,100 +0.08(+0.93%)
Jun 10, 2019 8.210 8.210 8.000 8.075 18,614 -0.14(-1.64%)
Jun 07, 2019 8.250 8.250 8.210 8.210 29,000 -0.04(-0.48%)
Jun 06, 2019 8.290 8.300 8.190 8.250 20,411 -0.05(-0.60%)
Jun 05, 2019 8.400 8.410 8.300 8.300 9,324 -0.11(-1.31%)
Jun 04, 2019 8.600 8.600 8.350 8.410 9,751 -0.29(-3.33%)
Jun 03, 2019 8.210 8.700 8.210 8.700 14,924 +0.50(+6.10%)
May 31, 2019 8.150 8.200 8.010 8.200 15,300 +0.05(+0.61%)
May 30, 2019 8.200 8.390 8.010 8.150 3,798 +0.05(+0.62%)
May 29, 2019 8.350 8.440 8.010 8.100 13,909 -0.15(-1.82%)
May 28, 2019 8.100 8.250 7.870 8.250 17,954 +0.00(+0.00%)
May 24, 2019 8.250 8.250 8.000 8.250 8,600 +0.15(+1.85%)
May 23, 2019 8.035 8.100 7.800 8.100 21,385 +0.10(+1.25%)
May 22, 2019 8.050 8.250 7.780 8.000 8,485 -0.01(-0.12%)
May 21, 2019 7.700 8.010 7.700 8.010 12,686 +0.35(+4.60%)
May 20, 2019 7.600 7.750 7.600 7.657 2,679 +0.11(+1.42%)
May 17, 2019 7.450 7.600 7.410 7.550 5,100 +0.09(+1.21%)
May 16, 2019 7.450 7.470 7.450 7.460 2,078 +0.00(+0.00%)
May 15, 2019 7.430 7.470 7.310 7.460 13,812 -0.01(-0.13%)
May 14, 2019 7.390 7.470 7.350 7.470 40,565 +0.08(+1.08%)
May 13, 2019 7.290 7.450 7.260 7.390 7,810 -0.01(-0.14%)
May 10, 2019 7.290 7.450 7.290 7.400 5,400 +0.05(+0.68%)
May 09, 2019 7.410 7.480 7.280 7.350 202,102 +0.00(+0.00%)
May 08, 2019 7.320 7.410 7.320 7.350 31,463 +0.03(+0.41%)
May 07, 2019 7.360 7.450 7.320 7.320 3,744 +0.00(+0.00%)
May 06, 2019 7.320 7.460 7.320 7.320 8,394 -0.08(-1.08%)
May 03, 2019 7.340 7.400 7.315 7.400 7,700 +0.07(+0.89%)
May 02, 2019 7.330 7.340 7.330 7.335 1,884 +0.00(+0.07%)
May 01, 2019 7.360 7.360 7.330 7.330 6,571 -0.03(-0.41%)
Apr 30, 2019 7.420 7.420 7.360 7.360 29,892 -0.03(-0.41%)
Apr 29, 2019 7.320 7.400 7.320 7.390 16,345 -0.01(-0.14%)
Apr 26, 2019 7.320 7.400 7.320 7.400 23,200 +0.00(+0.00%)
Apr 25, 2019 7.445 7.450 7.400 7.400 14,916 -0.05(-0.67%)
Apr 24, 2019 7.450 7.450 7.400 7.450 16,247 +0.00(+0.00%)
Apr 23, 2019 7.410 7.450 7.390 7.450 17,605 +0.04(+0.54%)
Apr 22, 2019 7.410 7.450 7.410 7.410 6,693 -0.04(-0.54%)
Apr 18, 2019 7.370 7.690 7.370 7.450 5,000 +0.00(+0.00%)
Apr 17, 2019 7.420 7.450 7.350 7.450 38,218 +0.01(+0.13%)
Apr 16, 2019 7.440 7.740 7.430 7.440 17,692 +0.03(+0.40%)
Apr 15, 2019 7.500 7.510 7.390 7.410 42,235 -0.09(-1.27%)
Apr 12, 2019 7.600 7.690 7.505 7.505 59,700 -0.09(-1.25%)
Apr 11, 2019 7.650 7.700 7.600 7.600 36,571 -0.05(-0.65%)
Apr 10, 2019 7.700 7.730 7.560 7.650 39,030 -0.06(-0.78%)
Apr 09, 2019 7.750 7.750 7.710 7.710 49,791 -0.09(-1.15%)
Apr 08, 2019 7.865 7.900 7.800 7.800 18,388 -0.09(-1.14%)
Apr 05, 2019 7.910 7.910 7.830 7.890 800 -0.02(-0.19%)
Apr 04, 2019 7.900 7.905 7.850 7.905 2,195 +0.03(+0.32%)
Apr 03, 2019 7.882 7.890 7.870 7.880 6,118 -0.07(-0.88%)
Apr 02, 2019 8.000 8.025 7.950 7.950 8,146 -0.06(-0.75%)
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.