OTCMKTS:CWGL
Crimson Wine Group, Ltd Stock Price (Quote)
$5.89
-0.110 (-1.83%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.76 | $6.19 | Wednesday, 8th May 2024 CWGL stock ended at $5.89. This is 1.83% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.77% from a day low at $5.83 to a day high of $6.05. |
| 90 days | $5.67 | $6.19 | |
| 52 weeks | $5.38 | $6.96 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $6.56 | $6.75 | $6.56 | $6.75 | 7 301 |
| Jun 14, 2023 | $6.72 | $6.72 | $6.61 | $6.72 | 4 572 |
| Jun 13, 2023 | $6.72 | $6.79 | $6.72 | $6.76 | 10 594 |
| Jun 12, 2023 | $6.70 | $6.80 | $6.65 | $6.80 | 28 307 |
| Jun 09, 2023 | $6.68 | $6.73 | $6.68 | $6.71 | 5 490 |
| Jun 08, 2023 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| Jun 07, 2023 | $6.70 | $6.72 | $6.70 | $6.70 | 9 241 |
| Jun 06, 2023 | $6.67 | $6.73 | $6.66 | $6.66 | 6 276 |
| Jun 05, 2023 | $6.72 | $6.72 | $6.70 | $6.70 | 3 760 |
| Jun 02, 2023 | $6.70 | $6.80 | $6.67 | $6.73 | 8 054 |
| Jun 01, 2023 | $6.78 | $6.78 | $6.60 | $6.73 | 11 774 |
| May 31, 2023 | $6.50 | $6.78 | $6.49 | $6.78 | 9 064 |
| May 30, 2023 | $6.54 | $6.64 | $6.47 | $6.61 | 9 387 |
| May 26, 2023 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| May 25, 2023 | $6.70 | $6.71 | $6.44 | $6.53 | 8 579 |
| May 24, 2023 | $6.57 | $6.74 | $6.57 | $6.74 | 7 843 |
| May 23, 2023 | $6.58 | $6.62 | $6.48 | $6.59 | 3 089 |
| May 22, 2023 | $6.74 | $6.75 | $6.31 | $6.47 | 12 954 |
| May 19, 2023 | $6.94 | $6.95 | $6.90 | $6.90 | 60 286 |
| May 18, 2023 | $6.90 | $6.96 | $6.70 | $6.95 | 64 956 |
| May 17, 2023 | $6.50 | $6.94 | $6.50 | $6.94 | 12 949 |
| May 16, 2023 | $6.40 | $6.50 | $6.40 | $6.50 | 6 972 |
| May 15, 2023 | $6.49 | $6.50 | $6.49 | $6.50 | 7 416 |
| May 12, 2023 | $6.63 | $6.65 | $6.43 | $6.55 | 5 016 |
| May 11, 2023 | $6.68 | $6.68 | $6.65 | $6.65 | 3 534 |
