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 |
| Dec 13, 2023 | $5.95 | $5.95 | $5.81 | $5.84 | 4 007 |
| Dec 12, 2023 | $5.80 | $5.95 | $5.80 | $5.87 | 56 280 |
| Dec 11, 2023 | $5.80 | $5.90 | $5.80 | $5.90 | 5 691 |
| Dec 08, 2023 | $5.82 | $5.88 | $5.82 | $5.86 | 3 748 |
| Dec 07, 2023 | $5.87 | $5.90 | $5.80 | $5.80 | 2 688 |
| Dec 06, 2023 | $5.91 | $5.93 | $5.89 | $5.90 | 8 834 |
| Dec 05, 2023 | $5.85 | $5.91 | $5.79 | $5.89 | 39 831 |
| Dec 04, 2023 | $5.87 | $5.87 | $5.79 | $5.80 | 5 935 |
| Dec 01, 2023 | $5.78 | $5.93 | $5.78 | $5.89 | 9 752 |
| Nov 30, 2023 | $5.88 | $5.93 | $5.75 | $5.90 | 8 102 |
| Nov 29, 2023 | $5.95 | $5.98 | $5.95 | $5.98 | 4 187 |
| Nov 28, 2023 | $5.90 | $6.05 | $5.89 | $6.05 | 7 400 |
| Nov 27, 2023 | $5.84 | $5.94 | $5.83 | $5.94 | 12 095 |
| Nov 24, 2023 | $5.81 | $5.81 | $5.73 | $5.77 | 3 400 |
| Nov 22, 2023 | $5.87 | $5.92 | $5.85 | $5.88 | 7 860 |
| Nov 21, 2023 | $5.87 | $5.90 | $5.87 | $5.87 | 5 900 |
| Nov 20, 2023 | $5.86 | $5.89 | $5.85 | $5.89 | 7 904 |
| Nov 17, 2023 | $5.83 | $5.90 | $5.83 | $5.86 | 4 090 |
| Nov 16, 2023 | $5.73 | $5.95 | $5.73 | $5.95 | 28 018 |
| Nov 15, 2023 | $5.91 | $5.97 | $5.90 | $5.90 | 7 340 |
| Nov 14, 2023 | $5.90 | $5.92 | $5.90 | $5.90 | 5 700 |
| Nov 13, 2023 | $5.95 | $5.95 | $5.90 | $5.94 | 1 799 |
| Nov 10, 2023 | $5.71 | $5.99 | $5.71 | $5.98 | 5 065 |
| Nov 09, 2023 | $5.86 | $5.99 | $5.86 | $5.98 | 716 |
| Nov 08, 2023 | $5.86 | $5.86 | $5.86 | $5.86 | 644 |
