Skip to main content
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 (%)
Jul 31, 2018 9.350 9.350 9.260 9.300 21,149 +0.00(+0.00%)
Jul 30, 2018 9.250 9.300 9.250 9.300 7,878 +0.00(+0.00%)
Jul 27, 2018 9.320 9.320 9.200 9.300 14,700 +0.05(+0.54%)
Jul 26, 2018 9.250 9.320 9.210 9.250 15,255 +0.01(+0.11%)
Jul 25, 2018 9.220 9.300 9.210 9.240 39,972 +0.00(+0.04%)
Jul 24, 2018 9.220 9.250 9.220 9.236 7,782 -0.01(-0.15%)
Jul 23, 2018 9.245 9.250 9.210 9.250 25,013 +0.00(+0.00%)
Jul 20, 2018 9.240 9.250 9.240 9.250 30,113 -0.01(-0.11%)
Jul 19, 2018 9.250 9.310 9.240 9.260 53,921 +0.01(+0.11%)
Jul 18, 2018 9.250 9.450 9.240 9.250 76,941 +0.01(+0.11%)
Jul 17, 2018 9.220 9.250 9.220 9.240 26,176 +0.02(+0.22%)
Jul 16, 2018 9.285 9.300 9.220 9.220 28,395 -0.08(-0.86%)
Jul 13, 2018 9.280 9.300 9.260 9.300 123,827 +0.04(+0.43%)
Jul 12, 2018 9.270 9.290 9.250 9.260 23,840 -0.01(-0.11%)
Jul 11, 2018 9.270 9.270 9.260 9.270 93,901 +0.00(+0.00%)
Jul 10, 2018 9.290 9.290 9.250 9.270 92,853 +0.03(+0.32%)
Jul 09, 2018 9.250 9.280 9.220 9.240 15,804 -0.01(-0.11%)
Jul 06, 2018 9.240 9.255 9.200 9.250 173,477 +0.00(+0.00%)
Jul 05, 2018 9.250 9.250 9.230 9.250 14,872 +0.00(+0.00%)
Jul 03, 2018 9.250 9.250 9.250 0 +0.02(+0.22%)
Jul 02, 2018 9.250 9.250 9.200 9.230 17,016 -0.02(-0.22%)
Jun 29, 2018 9.245 9.250 9.220 9.250 28,639 +0.00(+0.00%)
Jun 28, 2018 9.250 9.250 9.220 9.250 15,024 +0.05(+0.54%)
Jun 27, 2018 9.250 9.350 9.182 9.200 53,418 -0.02(-0.22%)
Jun 26, 2018 9.245 9.250 9.220 9.220 6,120 -0.03(-0.32%)
Jun 25, 2018 9.285 9.300 9.250 9.250 19,233 -0.05(-0.54%)
Jun 22, 2018 9.250 9.300 9.230 9.300 15,009 +0.08(+0.87%)
Jun 21, 2018 9.220 9.250 9.220 9.220 10,771 -0.03(-0.32%)
Jun 20, 2018 9.230 9.250 9.230 9.250 5,813 +0.00(+0.00%)
Jun 19, 2018 9.300 9.300 9.220 9.250 23,212 +0.01(+0.11%)
Jun 18, 2018 9.285 9.300 9.240 9.240 16,175 -0.06(-0.65%)
Jun 15, 2018 9.300 9.300 9.300 21,886 +0.00(+0.00%)
Jun 14, 2018 9.300 9.300 9.200 9.300 14,304 +0.05(+0.54%)
Jun 13, 2018 9.307 9.325 9.250 9.250 10,437 -0.10(-1.07%)
Jun 12, 2018 9.380 9.380 9.310 9.350 26,033 +0.01(+0.11%)
Jun 11, 2018 9.340 9.450 9.300 9.340 14,446 +0.03(+0.32%)
Jun 08, 2018 9.320 9.350 9.260 9.310 40,371 +0.01(+0.11%)
Jun 07, 2018 9.300 9.400 9.250 9.300 14,727 -0.01(-0.11%)
Jun 06, 2018 9.355 9.355 9.310 9.310 3,598 -0.04(-0.43%)
Jun 05, 2018 9.260 9.350 9.260 9.350 14,131 +0.11(+1.19%)
Jun 04, 2018 9.315 9.355 9.200 9.240 11,925 -0.01(-0.11%)
Jun 01, 2018 9.300 9.350 9.250 9.250 10,116 -0.10(-1.07%)
May 31, 2018 9.350 9.370 9.300 9.350 24,088 +0.00(+0.00%)
May 30, 2018 9.270 9.450 9.270 9.350 23,297 +0.10(+1.08%)
May 29, 2018 9.344 9.430 9.250 9.250 15,585 -0.09(-0.96%)
May 25, 2018 9.340 9.340 9.340 0 -0.01(-0.11%)
May 24, 2018 9.260 9.400 9.240 9.350 21,405 +0.19(+2.07%)
May 23, 2018 9.050 9.300 9.050 9.160 9,002 -0.14(-1.51%)
May 22, 2018 9.200 9.390 9.150 9.300 43,975 +0.00(+0.00%)
May 21, 2018 9.250 9.309 9.200 9.300 38,643 +0.17(+1.85%)
May 18, 2018 9.130 9.210 9.100 9.131 132,018 -0.01(-0.10%)
May 17, 2018 9.148 9.170 9.130 9.140 7,532 -0.01(-0.11%)
May 16, 2018 9.150 9.190 9.135 9.150 35,633 +0.00(+0.00%)
May 15, 2018 9.110 9.250 9.010 9.150 55,802 -0.01(-0.11%)
May 14, 2018 9.190 9.250 9.150 9.160 5,402 -0.04(-0.43%)
May 11, 2018 9.100 9.270 9.100 9.200 16,108 +0.05(+0.55%)
May 10, 2018 9.105 9.260 9.060 9.150 51,452 +0.08(+0.88%)
May 09, 2018 9.130 9.200 9.030 9.070 10,379 -0.08(-0.87%)
May 08, 2018 9.100 9.150 9.100 9.150 5,668 +0.00(+0.00%)
May 07, 2018 9.150 9.190 9.090 9.150 14,268 -0.05(-0.54%)
May 04, 2018 9.280 9.280 9.160 9.200 3,242 -0.02(-0.22%)
May 03, 2018 9.140 9.250 9.090 9.220 6,972 +0.02(+0.22%)
May 02, 2018 9.090 9.200 9.090 9.200 15,670 +0.10(+1.10%)
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.