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 |
| Nov 07, 2023 | $6.05 | $6.05 | $6.00 | $6.00 | 2 650 |
| Nov 06, 2023 | $5.77 | $6.14 | $5.77 | $6.14 | 60 135 |
| Nov 03, 2023 | $5.76 | $5.79 | $5.71 | $5.78 | 4 962 |
| Nov 02, 2023 | $5.62 | $5.84 | $5.62 | $5.84 | 5 400 |
| Nov 01, 2023 | $5.60 | $5.82 | $5.59 | $5.70 | 7 901 |
| Oct 31, 2023 | $5.48 | $5.69 | $5.48 | $5.56 | 10 086 |
| Oct 30, 2023 | $5.50 | $5.50 | $5.45 | $5.48 | 5 664 |
| Oct 27, 2023 | $5.64 | $5.64 | $5.38 | $5.50 | 23 818 |
| Oct 26, 2023 | $5.67 | $5.74 | $5.59 | $5.62 | 9 464 |
| Oct 25, 2023 | $5.84 | $5.88 | $5.67 | $5.70 | 13 444 |
| Oct 24, 2023 | $5.82 | $5.95 | $5.82 | $5.87 | 8 525 |
| Oct 23, 2023 | $5.83 | $5.90 | $5.72 | $5.85 | 9 662 |
| Oct 20, 2023 | $5.90 | $5.93 | $5.85 | $5.90 | 5 819 |
| Oct 19, 2023 | $5.75 | $5.86 | $5.69 | $5.86 | 6 199 |
| Oct 18, 2023 | $5.79 | $5.88 | $5.74 | $5.83 | 7 162 |
| Oct 17, 2023 | $5.82 | $5.91 | $5.77 | $5.81 | 9 206 |
| Oct 16, 2023 | $5.87 | $5.90 | $5.86 | $5.90 | 6 951 |
| Oct 13, 2023 | $5.81 | $5.90 | $5.80 | $5.87 | 18 744 |
| Oct 12, 2023 | $5.88 | $6.08 | $5.73 | $5.85 | 205 590 |
| Oct 11, 2023 | $5.93 | $5.93 | $5.84 | $5.90 | 7 331 |
| Oct 10, 2023 | $6.02 | $6.02 | $5.94 | $5.94 | 9 472 |
| Oct 09, 2023 | $5.98 | $5.98 | $5.98 | $5.98 | 980 |
| Oct 06, 2023 | $6.00 | $6.04 | $6.00 | $6.00 | 2 602 |
| Oct 05, 2023 | $6.07 | $6.08 | $5.81 | $6.07 | 5 212 |
| Oct 04, 2023 | $5.77 | $6.07 | $5.77 | $6.07 | 37 634 |
