• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Crimson Wine (OP: CWGL )

    6.690 -0.010 (-0.15%)
    Streaming Delayed Price Updated: 1:27 PM EST, Nov 18, 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 (%)
    Nov 14, 2024 6.700 32 -0.12(-1.76%)
    Nov 13, 2024 6.470 6.820 6.470 6.820 84,135 +0.29(+4.47%)
    Nov 12, 2024 6.700 6.700 6.528 6.528 4,536 -0.12(-1.83%)
    Nov 11, 2024 6.620 6.660 6.620 6.650 1,040 +0.03(+0.45%)
    Nov 08, 2024 6.660 6.660 6.600 6.620 2,209 -0.09(-1.34%)
    Nov 07, 2024 6.675 6.920 6.675 6.710 6,798 +0.02(+0.30%)
    Nov 06, 2024 6.640 6.690 6.640 6.690 4,326 +0.09(+1.36%)
    Nov 05, 2024 6.555 6.600 6.550 6.600 3,558 +0.04(+0.61%)
    Nov 04, 2024 6.540 6.644 6.540 6.560 3,573 -0.09(-1.35%)
    Nov 01, 2024 6.650 6.670 6.650 6.650 4,654 -0.08(-1.18%)
    Oct 31, 2024 6.630 6.730 6.630 6.729 4,082 -0.05(-0.78%)
    Oct 29, 2024 6.782 140 -0.04(-0.55%)
    Oct 28, 2024 6.780 6.840 6.780 6.820 6,187 -0.07(-1.02%)
    Oct 25, 2024 6.740 7.000 6.740 6.890 11,625 +0.19(+2.84%)
    Oct 24, 2024 6.700 6.700 6.700 6.700 486 -0.04(-0.59%)
    Oct 22, 2024 6.740 65 +0.01(+0.15%)
    Oct 21, 2024 6.620 6.730 6.620 6.730 3,855 +0.07(+0.98%)
    Oct 18, 2024 6.622 6.665 6.620 6.665 4,589 -0.04(-0.67%)
    Oct 17, 2024 6.620 6.710 6.610 6.710 12,404 +0.00(+0.00%)
    Oct 16, 2024 6.680 6.710 6.620 6.710 7,660 -0.02(-0.30%)
    Oct 15, 2024 6.690 6.730 6.647 6.730 7,632 +0.04(+0.60%)
    Oct 14, 2024 6.660 6.690 6.660 6.690 4,898 -0.10(-1.47%)
    Oct 11, 2024 6.600 6.790 6.600 6.790 99,251 +0.21(+3.19%)
    Oct 10, 2024 6.560 6.590 6.560 6.580 8,289 +0.03(+0.46%)
    Oct 09, 2024 6.430 6.550 6.430 6.550 10,788 +0.03(+0.46%)
    Oct 08, 2024 6.430 6.520 6.430 6.520 11,796 +0.09(+1.40%)
    Oct 07, 2024 6.425 6.430 6.380 6.430 2,907 +0.05(+0.78%)
    Oct 04, 2024 6.380 6.380 6.380 6.380 455 +0.00(+0.00%)
    Oct 03, 2024 6.380 6.380 6.380 6.380 506 -0.04(-0.62%)
    Oct 02, 2024 6.390 6.420 6.320 6.420 6,819 +0.02(+0.31%)
    Oct 01, 2024 6.310 6.400 6.310 6.400 2,763 +0.09(+1.43%)
    Sep 30, 2024 6.310 6.350 6.310 6.310 4,759 -0.12(-1.87%)
    Sep 27, 2024 6.440 6.450 6.430 6.430 2,775 +0.03(+0.47%)
    Sep 26, 2024 6.260 6.400 6.260 6.400 2,174 +0.15(+2.40%)
    Sep 25, 2024 6.250 6.300 6.200 6.250 9,100 +0.05(+0.81%)
    Sep 24, 2024 6.310 6.310 6.200 6.200 490 -0.19(-2.97%)
    Sep 23, 2024 6.396 6.396 6.390 6.390 1,278 -0.07(-1.08%)
    Sep 20, 2024 6.310 6.460 6.310 6.460 1,824 -0.23(-3.44%)
    Sep 19, 2024 6.300 6.690 6.300 6.690 4,315 +0.39(+6.19%)
    Sep 18, 2024 6.140 6.300 6.140 6.300 2,860 +0.06(+0.96%)
    Sep 17, 2024 6.170 6.240 6.170 6.240 6,025 -0.55(-8.10%)
    Sep 16, 2024 5.970 6.790 5.970 6.790 119,769 +0.70(+11.49%)
    Sep 13, 2024 5.950 6.090 5.950 6.090 10,187 +0.14(+2.35%)
    Sep 12, 2024 5.922 5.950 5.910 5.950 6,646 -0.04(-0.67%)
    Sep 11, 2024 5.920 5.990 5.910 5.990 4,172 +0.07(+1.18%)
    Sep 10, 2024 5.920 5.980 5.920 5.920 1,243 +0.01(+0.17%)
    Sep 09, 2024 5.890 5.950 5.890 5.910 112,554 -0.09(-1.50%)
    Sep 06, 2024 5.990 6.000 5.900 6.000 16,480 +0.01(+0.17%)
    Sep 04, 2024 5.990 16 +0.00(+0.00%)
    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.