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 |
| Jan 22, 2024 | $5.88 | $5.98 | $5.88 | $5.98 | 11 413 |
| Jan 19, 2024 | $5.86 | $5.92 | $5.85 | $5.89 | 16 035 |
| Jan 18, 2024 | $5.86 | $5.90 | $5.79 | $5.79 | 16 730 |
| Jan 17, 2024 | $5.91 | $6.00 | $5.91 | $5.91 | 5 316 |
| Jan 16, 2024 | $6.00 | $6.03 | $5.91 | $6.01 | 5 083 |
| Jan 12, 2024 | $6.06 | $6.09 | $6.03 | $6.07 | 10 055 |
| Jan 11, 2024 | $5.96 | $6.09 | $5.96 | $6.04 | 2 171 |
| Jan 10, 2024 | $6.13 | $6.19 | $6.10 | $6.17 | 41 412 |
| Jan 09, 2024 | $6.06 | $6.14 | $6.06 | $6.06 | 3 590 |
| Jan 08, 2024 | $5.90 | $6.12 | $5.82 | $6.06 | 44 314 |
| Jan 05, 2024 | $5.83 | $5.90 | $5.83 | $5.90 | 12 236 |
| Jan 04, 2024 | $5.87 | $5.91 | $5.83 | $5.85 | 6 088 |
| Jan 03, 2024 | $5.84 | $5.87 | $5.84 | $5.87 | 6 880 |
| Jan 02, 2024 | $5.82 | $5.87 | $5.82 | $5.83 | 4 320 |
| Dec 29, 2023 | $5.88 | $5.99 | $5.81 | $5.90 | 16 887 |
| Dec 28, 2023 | $5.84 | $5.84 | $5.79 | $5.80 | 7 670 |
| Dec 27, 2023 | $5.81 | $5.87 | $5.81 | $5.84 | 6 441 |
| Dec 26, 2023 | $5.93 | $5.93 | $5.79 | $5.81 | 16 856 |
| Dec 22, 2023 | $5.91 | $5.93 | $5.83 | $5.93 | 7 591 |
| Dec 21, 2023 | $5.85 | $5.92 | $5.78 | $5.91 | 6 274 |
| Dec 20, 2023 | $5.80 | $5.91 | $5.80 | $5.88 | 7 486 |
| Dec 19, 2023 | $5.85 | $5.88 | $5.78 | $5.85 | 20 555 |
| Dec 18, 2023 | $5.91 | $5.95 | $5.78 | $5.78 | 51 323 |
| Dec 15, 2023 | $5.85 | $5.95 | $5.84 | $5.93 | 11 818 |
| Dec 14, 2023 | $5.90 | $5.93 | $5.85 | $5.90 | 5 306 |
