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 |
| Mar 16, 2016 | $8.20 | $8.30 | $8.05 | $8.30 | 10 600 |
| Mar 15, 2016 | $8.40 | $8.45 | $8.05 | $8.30 | 17 800 |
| Mar 14, 2016 | $8.45 | $8.45 | $8.32 | $8.40 | 8 600 |
| Mar 11, 2016 | $8.40 | $8.40 | $8.30 | $8.32 | 5 600 |
| Mar 10, 2016 | $8.30 | $8.44 | $8.12 | $8.43 | 4 500 |
| Mar 09, 2016 | $8.41 | $8.44 | $8.10 | $8.40 | 2 700 |
| Mar 08, 2016 | $8.44 | $8.47 | $8.44 | $8.45 | 44 100 |
| Mar 07, 2016 | $8.47 | $8.55 | $8.30 | $8.45 | 19 700 |
| Mar 04, 2016 | $8.41 | $8.45 | $8.38 | $8.45 | 18 400 |
| Mar 03, 2016 | $8.39 | $8.45 | $8.15 | $8.40 | 31 700 |
| Mar 02, 2016 | $8.38 | $8.49 | $8.38 | $8.45 | 21 500 |
| Mar 01, 2016 | $8.40 | $8.43 | $8.35 | $8.43 | 2 900 |
| Feb 29, 2016 | $8.31 | $8.50 | $8.31 | $8.35 | 3 900 |
| Feb 26, 2016 | $8.30 | $8.40 | $8.30 | $8.40 | 3 900 |
| Feb 25, 2016 | $8.40 | $8.52 | $8.22 | $8.40 | 15 300 |
| Feb 24, 2016 | $8.20 | $8.60 | $8.09 | $8.39 | 46 000 |
| Feb 23, 2016 | $8.23 | $8.25 | $8.15 | $8.20 | 22 800 |
| Feb 22, 2016 | $7.96 | $8.88 | $7.95 | $8.20 | 109 400 |
| Feb 19, 2016 | $7.85 | $7.95 | $7.75 | $7.85 | 41 500 |
| Feb 18, 2016 | $7.78 | $7.92 | $7.78 | $7.92 | 9 600 |
| Feb 17, 2016 | $7.65 | $7.75 | $7.58 | $7.71 | 7 800 |
| Feb 16, 2016 | $7.63 | $7.98 | $7.60 | $7.65 | 17 900 |
| Feb 12, 2016 | $7.63 | $7.70 | $7.63 | $7.63 | 7 900 |
| Feb 11, 2016 | $7.60 | $7.74 | $7.60 | $7.68 | 30 600 |
| Feb 10, 2016 | $7.80 | $7.80 | $7.61 | $7.72 | 29 600 |
