Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crimson Wine
(OP:
CWGL
)
5.700
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2019
8.150
8.170
7.830
8.010
10,294
-0.22(-2.67%)
Mar 29, 2019
7.990
8.295
7.950
8.230
12,400
+0.25(+3.13%)
Mar 28, 2019
7.950
7.980
7.950
7.980
1,078
-0.03(-0.37%)
Mar 27, 2019
8.000
8.020
7.950
8.010
7,344
+0.06(+0.75%)
Mar 26, 2019
7.850
7.950
7.850
7.950
3,181
+0.12(+1.53%)
Mar 25, 2019
7.900
7.910
7.830
7.830
15,132
-0.08(-1.07%)
Mar 22, 2019
7.900
8.085
7.900
7.915
14,500
-0.04(-0.44%)
Mar 21, 2019
8.140
8.140
7.950
7.950
8,168
-0.13(-1.61%)
Mar 20, 2019
7.940
8.080
7.925
8.080
18,696
+0.11(+1.38%)
Mar 19, 2019
7.940
8.040
7.940
7.970
6,851
-0.08(-0.99%)
Mar 18, 2019
8.125
8.125
7.935
8.050
11,956
-0.10(-1.23%)
Mar 15, 2019
7.950
8.200
7.900
8.150
4,300
+0.20(+2.52%)
Mar 14, 2019
8.350
8.400
7.950
7.950
27,017
-0.25(-3.05%)
Mar 13, 2019
8.150
8.450
8.150
8.200
7,050
+0.08(+0.99%)
Mar 12, 2019
8.130
8.175
8.100
8.120
10,107
+0.02(+0.25%)
Mar 11, 2019
8.170
8.170
8.100
8.100
8,329
-0.04(-0.49%)
Mar 08, 2019
8.100
8.300
8.100
8.140
11,800
+0.04(+0.49%)
Mar 07, 2019
8.174
8.174
8.100
8.100
10,201
-0.07(-0.86%)
Mar 06, 2019
8.210
8.300
8.000
8.170
57,481
-0.04(-0.49%)
Mar 05, 2019
8.400
8.500
8.210
8.210
8,408
-0.00(-0.06%)
Mar 04, 2019
8.209
8.300
8.160
8.215
4,741
+0.04(+0.55%)
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
.