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 29, 2020
5.520
5.700
5.450
5.500
55,000
-0.00(-0.09%)
May 28, 2020
5.730
5.730
5.490
5.505
124,320
+0.00(+0.09%)
May 27, 2020
5.500
5.620
5.480
5.500
237,231
+0.00(+0.00%)
May 26, 2020
5.475
5.515
5.450
5.500
240,205
+0.16(+3.00%)
May 22, 2020
5.305
5.400
5.305
5.340
54,700
+0.01(+0.19%)
May 21, 2020
5.390
5.500
5.280
5.330
24,749
-0.10(-1.84%)
May 20, 2020
5.210
5.490
5.210
5.430
88,180
+0.23(+4.42%)
May 19, 2020
5.250
5.380
5.110
5.200
46,484
+0.00(+0.00%)
May 18, 2020
5.160
5.350
5.130
5.200
26,565
+0.05(+0.97%)
May 15, 2020
5.150
5.200
5.066
5.150
19,500
+0.05(+0.98%)
May 14, 2020
5.100
5.150
5.100
5.100
3,892
-0.02(-0.35%)
May 13, 2020
5.265
5.265
5.100
5.118
14,344
-0.13(-2.51%)
May 12, 2020
5.450
5.464
5.250
5.250
9,700
-0.25(-4.55%)
May 11, 2020
5.250
5.590
5.250
5.500
4,519
-0.10(-1.79%)
May 08, 2020
5.450
5.600
5.400
5.600
4,600
+0.18(+3.32%)
May 07, 2020
5.260
5.420
5.250
5.420
11,087
+0.16(+3.04%)
May 06, 2020
5.440
5.440
5.260
5.260
1,977
-0.14(-2.59%)
May 05, 2020
5.250
5.990
5.250
5.400
6,816
+0.15(+2.86%)
May 04, 2020
5.750
5.770
5.070
5.250
4,751
-0.50(-8.70%)
May 01, 2020
5.950
6.000
5.750
5.750
31,800
-0.15(-2.54%)
Apr 30, 2020
6.125
6.150
5.900
5.900
21,484
-0.27(-4.45%)
Apr 29, 2020
6.005
6.440
5.810
6.175
18,302
-0.17(-2.76%)
Apr 28, 2020
6.280
6.400
6.230
6.350
7,797
+0.07(+1.07%)
Apr 27, 2020
6.000
6.500
5.750
6.283
9,783
+0.03(+0.53%)
Apr 24, 2020
5.600
6.250
5.600
6.250
37,400
+0.65(+11.61%)
Apr 23, 2020
5.675
5.900
5.350
5.600
10,991
+0.00(+0.00%)
Apr 22, 2020
5.450
5.675
5.000
5.600
39,187
+0.16(+2.94%)
Apr 21, 2020
5.559
5.559
4.905
5.440
47,008
-0.26(-4.56%)
Apr 20, 2020
5.700
5.700
5.300
5.700
4,843
+0.12(+2.15%)
Apr 17, 2020
5.675
5.880
5.550
5.580
3,500
-0.04(-0.71%)
Apr 16, 2020
5.814
5.835
5.500
5.620
1,161
-0.25(-4.26%)
Apr 15, 2020
5.500
5.870
5.250
5.870
12,292
-0.19(-3.14%)
Apr 14, 2020
5.500
6.060
5.500
6.060
7,087
+0.16(+2.71%)
Apr 13, 2020
5.810
6.050
5.780
5.900
10,747
+0.04(+0.60%)
Apr 09, 2020
5.870
5.960
5.760
5.865
3,500
-0.04(-0.59%)
Apr 08, 2020
5.510
5.900
5.510
5.900
7,081
+0.41(+7.47%)
Apr 07, 2020
4.870
5.645
4.870
5.490
14,496
+0.24(+4.57%)
Apr 06, 2020
5.350
5.350
5.245
5.250
12,882
-0.05(-0.94%)
Apr 03, 2020
5.250
5.300
5.240
5.300
7,400
+0.05(+0.95%)
Apr 02, 2020
5.375
5.375
5.000
5.250
10,846
-0.10(-1.87%)
Apr 01, 2020
5.250
5.940
5.250
5.350
13,350
-0.50(-8.47%)
Mar 31, 2020
5.400
5.850
5.160
5.845
5,771
+0.29(+5.32%)
Mar 30, 2020
5.310
5.550
5.180
5.550
2,816
+0.14(+2.59%)
Mar 27, 2020
5.100
5.940
4.630
5.410
21,000
+0.01(+0.19%)
Mar 26, 2020
5.305
5.440
5.160
5.400
8,142
+0.20(+3.75%)
Mar 25, 2020
5.110
5.370
5.100
5.205
10,749
+0.11(+2.06%)
Mar 24, 2020
5.000
5.320
5.000
5.100
12,024
-0.10(-1.92%)
Mar 23, 2020
5.070
5.200
4.550
5.200
28,110
-0.30(-5.45%)
Mar 20, 2020
6.000
6.000
5.500
5.500
6,100
-0.50(-8.33%)
Mar 19, 2020
5.600
6.000
5.110
6.000
10,655
+0.24(+4.17%)
Mar 18, 2020
5.795
5.795
5.650
5.760
26,971
-0.24(-4.00%)
Mar 17, 2020
6.000
6.500
5.100
6.000
22,533
-0.10(-1.64%)
Mar 16, 2020
6.200
6.785
5.070
6.100
27,323
-0.30(-4.69%)
Mar 13, 2020
6.000
6.400
5.690
6.400
29,400
+0.00(+0.00%)
Mar 12, 2020
6.630
6.630
6.100
6.400
53,860
-0.23(-3.47%)
Mar 11, 2020
6.730
6.750
6.590
6.630
27,535
-0.07(-1.04%)
Mar 10, 2020
6.810
6.810
6.700
6.700
36,719
-0.11(-1.62%)
Mar 09, 2020
6.900
7.010
6.800
6.810
23,839
-0.34(-4.76%)
Mar 06, 2020
7.050
7.190
6.950
7.150
15,300
+0.09(+1.27%)
Mar 05, 2020
7.000
7.100
7.000
7.060
1,072
+0.06(+0.86%)
Mar 04, 2020
6.990
7.110
6.990
7.000
1,023
+0.00(+0.00%)
Mar 03, 2020
7.025
7.150
6.800
7.000
5,903
-0.18(-2.51%)
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
.