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 |
| Oct 03, 2023 | $6.05 | $6.05 | $5.76 | $5.76 | 15 038 |
| Oct 02, 2023 | $5.95 | $6.01 | $5.68 | $6.00 | 51 735 |
| Sep 29, 2023 | $5.99 | $6.01 | $5.99 | $6.01 | 2 257 |
| Sep 28, 2023 | $6.03 | $6.03 | $5.85 | $5.99 | 3 655 |
| Sep 27, 2023 | $6.04 | $6.05 | $6.00 | $6.00 | 7 039 |
| Sep 26, 2023 | $5.99 | $6.09 | $5.71 | $5.95 | 95 785 |
| Sep 25, 2023 | $6.00 | $6.07 | $6.00 | $6.00 | 6 655 |
| Sep 22, 2023 | $6.10 | $6.15 | $5.89 | $6.01 | 18 582 |
| Sep 21, 2023 | $6.07 | $6.15 | $5.89 | $6.10 | 11 473 |
| Sep 20, 2023 | $6.10 | $6.13 | $6.06 | $6.13 | 1 429 |
| Sep 19, 2023 | $6.11 | $6.17 | $6.11 | $6.17 | 3 195 |
| Sep 18, 2023 | $6.01 | $6.13 | $6.01 | $6.13 | 703 |
| Sep 15, 2023 | $5.98 | $6.07 | $5.88 | $5.90 | 1 696 |
| Sep 14, 2023 | $5.98 | $6.05 | $5.98 | $6.05 | 5 859 |
| Sep 13, 2023 | $6.02 | $6.19 | $5.86 | $5.86 | 7 237 |
| Sep 12, 2023 | $6.05 | $6.18 | $6.05 | $6.17 | 5 539 |
| Sep 11, 2023 | $6.12 | $6.15 | $5.95 | $6.15 | 26 966 |
| Sep 08, 2023 | $6.14 | $6.19 | $6.00 | $6.19 | 2 641 |
| Sep 07, 2023 | $6.14 | $6.23 | $6.10 | $6.19 | 6 951 |
| Sep 06, 2023 | $6.19 | $6.21 | $6.15 | $6.15 | 4 535 |
| Sep 05, 2023 | $6.35 | $6.35 | $6.15 | $6.18 | 32 919 |
| Sep 01, 2023 | $6.32 | $6.37 | $6.25 | $6.25 | 7 320 |
| Aug 31, 2023 | $6.33 | $6.37 | $6.31 | $6.32 | 5 774 |
| Aug 30, 2023 | $6.42 | $6.47 | $6.24 | $6.34 | 5 581 |
| Aug 29, 2023 | $6.31 | $6.48 | $6.28 | $6.48 | 9 033 |
