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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $5.88 | $5.88 | $5.82 | $5.82 | 50 521 |
| Feb 26, 2024 | $5.80 | $5.89 | $5.80 | $5.89 | 4 890 |
| Feb 23, 2024 | $5.77 | $5.90 | $5.77 | $5.83 | 4 635 |
| Feb 22, 2024 | $5.77 | $5.84 | $5.77 | $5.84 | 2 480 |
| Feb 21, 2024 | $5.81 | $5.81 | $5.77 | $5.81 | 1 086 |
| Feb 20, 2024 | $5.81 | $5.82 | $5.81 | $5.82 | 3 759 |
| Feb 16, 2024 | $5.82 | $5.86 | $5.82 | $5.86 | 1 044 |
| Feb 15, 2024 | $5.82 | $5.89 | $5.80 | $5.89 | 3 924 |
| Feb 14, 2024 | $5.78 | $5.96 | $5.78 | $5.81 | 11 648 |
| Feb 13, 2024 | $5.85 | $5.85 | $5.85 | $5.85 | 3 314 |
| Feb 12, 2024 | $5.85 | $5.94 | $5.84 | $5.86 | 13 379 |
| Feb 09, 2024 | $5.96 | $5.96 | $5.91 | $5.91 | 1 345 |
| Feb 08, 2024 | $5.99 | $6.01 | $5.98 | $6.00 | 5 156 |
| Feb 07, 2024 | $6.00 | $6.05 | $5.97 | $5.97 | 7 453 |
| Feb 06, 2024 | $5.90 | $6.20 | $5.90 | $6.04 | 17 100 |
| Feb 05, 2024 | $5.95 | $6.15 | $5.95 | $5.99 | 9 822 |
| Feb 02, 2024 | $5.92 | $6.04 | $5.82 | $5.88 | 32 474 |
| Feb 01, 2024 | $5.75 | $6.00 | $5.75 | $5.92 | 5 625 |
| Jan 31, 2024 | $5.79 | $5.84 | $5.76 | $5.76 | 13 451 |
| Jan 30, 2024 | $5.60 | $5.88 | $5.60 | $5.76 | 12 533 |
| Jan 29, 2024 | $5.80 | $5.86 | $5.67 | $5.68 | 34 971 |
| Jan 26, 2024 | $5.85 | $5.88 | $5.82 | $5.82 | 5 219 |
| Jan 25, 2024 | $5.81 | $5.85 | $5.79 | $5.81 | 12 037 |
| Jan 24, 2024 | $5.91 | $5.92 | $5.80 | $5.81 | 16 064 |
| Jan 23, 2024 | $5.98 | $6.00 | $5.84 | $5.85 | 25 275 |
