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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $5.75 | $5.78 | $5.75 | $5.78 | 1 721 |
| Apr 02, 2024 | $5.72 | $5.77 | $5.67 | $5.75 | 10 558 |
| Apr 01, 2024 | $5.82 | $5.82 | $5.75 | $5.75 | 12 531 |
| Mar 28, 2024 | $5.79 | $5.80 | $5.77 | $5.79 | 1 827 |
| Mar 27, 2024 | $5.74 | $5.79 | $5.74 | $5.79 | 1 492 |
| Mar 26, 2024 | $5.79 | $5.79 | $5.75 | $5.75 | 3 258 |
| Mar 25, 2024 | $5.76 | $5.89 | $5.71 | $5.76 | 76 393 |
| Mar 22, 2024 | $5.77 | $5.80 | $5.77 | $5.78 | 3 808 |
| Mar 21, 2024 | $5.75 | $5.80 | $5.75 | $5.80 | 4 094 |
| Mar 20, 2024 | $5.78 | $5.86 | $5.76 | $5.77 | 11 978 |
| Mar 19, 2024 | $5.80 | $5.86 | $5.70 | $5.80 | 13 380 |
| Mar 18, 2024 | $5.78 | $5.81 | $5.78 | $5.80 | 1 980 |
| Mar 15, 2024 | $5.78 | $5.80 | $5.78 | $5.80 | 2 527 |
| Mar 14, 2024 | $5.79 | $5.86 | $5.78 | $5.79 | 4 413 |
| Mar 13, 2024 | $5.83 | $5.83 | $5.83 | $5.83 | 841 |
| Mar 12, 2024 | $5.82 | $5.82 | $5.78 | $5.79 | 4 435 |
| Mar 11, 2024 | $5.87 | $5.87 | $5.85 | $5.86 | 1 847 |
| Mar 08, 2024 | $5.78 | $5.87 | $5.76 | $5.85 | 9 381 |
| Mar 07, 2024 | $5.78 | $5.85 | $5.78 | $5.85 | 2 162 |
| Mar 06, 2024 | $5.78 | $5.85 | $5.78 | $5.85 | 5 933 |
| Mar 05, 2024 | $5.78 | $5.84 | $5.78 | $5.84 | 2 699 |
| Mar 04, 2024 | $5.82 | $5.86 | $5.71 | $5.80 | 16 846 |
| Mar 01, 2024 | $5.80 | $5.85 | $5.77 | $5.85 | 8 593 |
| Feb 29, 2024 | $5.85 | $5.87 | $5.80 | $5.80 | 10 775 |
| Feb 28, 2024 | $5.82 | $6.06 | $5.82 | $5.99 | 6 441 |
