Crimson Wine (OP: CWGL )

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.