Skip to main content

Crimson Wine (OP: CWGL )

6.700 +0.040 (+0.60%)
Streaming Delayed Price Updated: 2:48 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 6.695 6.715 6.695 6.700 9,241 +0.04(+0.60%)
Jun 06, 2023 6.674 6.730 6.660 6.660 6,276 -0.04(-0.60%)
Jun 05, 2023 6.720 6.720 6.700 6.700 3,770 -0.03(-0.45%)
Jun 02, 2023 6.725 6.800 6.670 6.730 8,104 +0.00(+0.00%)
Jun 01, 2023 6.780 6.780 6.600 6.730 11,774 -0.05(-0.74%)
May 31, 2023 6.500 6.780 6.490 6.780 9,099 +0.17(+2.54%)
May 30, 2023 6.520 6.642 6.470 6.612 9,387 +0.08(+1.26%)
May 25, 2023 6.530 52 -0.21(-3.12%)
May 24, 2023 6.570 6.740 6.570 6.740 7,843 +0.15(+2.28%)
May 23, 2023 6.580 6.616 6.480 6.590 3,089 +0.12(+1.85%)
May 22, 2023 6.735 6.745 6.310 6.470 12,954 -0.43(-6.23%)
May 19, 2023 6.942 6.950 6.900 6.900 60,305 -0.04(-0.65%)
May 18, 2023 6.900 6.955 6.700 6.945 65,046 +0.00(+0.07%)
May 17, 2023 6.500 6.940 6.500 6.940 12,974 +0.44(+6.77%)
May 16, 2023 6.400 6.500 6.400 6.500 6,972 +0.00(+0.00%)
May 15, 2023 6.490 6.500 6.490 6.500 7,485 -0.05(-0.76%)
May 12, 2023 6.625 6.645 6.430 6.550 5,016 -0.10(-1.50%)
May 11, 2023 6.670 6.675 6.650 6.650 3,534 -0.05(-0.75%)
May 10, 2023 6.540 6.740 6.520 6.700 3,139 +0.13(+1.98%)
May 09, 2023 6.450 6.570 6.450 6.570 2,870 +0.13(+2.02%)
May 08, 2023 6.290 6.450 6.290 6.440 5,503 +0.15(+2.38%)
May 05, 2023 6.300 6.300 6.285 6.290 4,876 -0.01(-0.16%)
May 04, 2023 6.300 6.300 6.280 6.300 7,937 +0.00(+0.00%)
May 03, 2023 6.150 6.380 6.150 6.300 9,147 +0.05(+0.80%)
May 02, 2023 6.250 6.250 6.250 6.250 326 -0.05(-0.79%)
May 01, 2023 6.240 6.326 6.240 6.300 4,804 +0.06(+0.96%)
Apr 28, 2023 6.350 6.350 6.230 6.240 4,283 -0.17(-2.65%)
Apr 27, 2023 6.350 6.410 6.350 6.410 2,651 +0.06(+0.94%)
Apr 26, 2023 6.350 6.350 6.350 6.350 218 +0.02(+0.32%)
Apr 25, 2023 6.430 6.430 6.250 6.330 3,115 -0.12(-1.86%)
Apr 24, 2023 6.310 6.450 6.310 6.450 9,070 +0.17(+2.67%)
Apr 21, 2023 6.317 6.317 6.250 6.282 2,478 -0.05(-0.75%)
Apr 20, 2023 6.390 6.390 6.300 6.330 3,344 -0.02(-0.31%)
Apr 19, 2023 6.150 6.370 6.110 6.350 20,019 +0.15(+2.42%)
Apr 18, 2023 6.160 6.200 6.150 6.200 4,024 +0.04(+0.65%)
Apr 17, 2023 6.230 6.250 6.160 6.160 2,299 -0.00(-0.08%)
Apr 14, 2023 6.200 6.200 6.100 6.165 1,312 -0.04(-0.56%)
Apr 13, 2023 6.200 6.200 6.200 6.200 405 -0.04(-0.64%)
Apr 12, 2023 6.140 6.240 6.130 6.240 3,849 +0.07(+1.05%)
Apr 11, 2023 6.127 6.190 6.120 6.175 3,870 -0.12(-1.83%)
Apr 10, 2023 6.290 6.300 6.290 6.290 4,928 -0.03(-0.47%)
Apr 06, 2023 6.270 6.345 6.270 6.320 2,479 -0.11(-1.71%)
Apr 05, 2023 6.110 6.500 6.110 6.430 33,181 +0.33(+5.41%)
Apr 04, 2023 6.150 6.194 6.100 6.100 3,325 -0.03(-0.49%)
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.