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 | $5.76 | $6.19 | 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 | $5.67 | $6.19 | |
| 52 weeks | $5.38 | $6.96 |
| Date | Open | High | Low | Close | Volume |
| Feb 09, 2016 | $7.70 | $7.83 | $7.65 | $7.83 | 21 300 |
| Feb 08, 2016 | $7.90 | $7.90 | $7.73 | $7.73 | 13 600 |
| Feb 05, 2016 | $7.88 | $7.94 | $7.88 | $7.90 | 27 300 |
| Feb 04, 2016 | $8.12 | $8.14 | $7.90 | $7.95 | 280 600 |
| Feb 03, 2016 | $8.08 | $8.11 | $8.06 | $8.11 | 13 000 |
| Feb 02, 2016 | $8.01 | $8.25 | $8.01 | $8.10 | 23 300 |
| Feb 01, 2016 | $8.01 | $8.15 | $8.01 | $8.03 | 4 400 |
| Jan 29, 2016 | $8.07 | $8.18 | $7.95 | $8.18 | 39 800 |
| Jan 28, 2016 | $8.05 | $8.07 | $8.01 | $8.01 | 17 100 |
| Jan 27, 2016 | $8.05 | $8.20 | $8.00 | $8.00 | 33 700 |
| Jan 26, 2016 | $8.00 | $8.09 | $7.90 | $8.00 | 12 900 |
| Jan 25, 2016 | $7.91 | $8.02 | $7.91 | $8.00 | 21 500 |
| Jan 22, 2016 | $7.96 | $8.05 | $7.80 | $7.99 | 11 600 |
| Jan 21, 2016 | $7.92 | $8.10 | $7.80 | $8.01 | 11 600 |
| Jan 20, 2016 | $7.97 | $8.05 | $7.75 | $7.77 | 16 000 |
| Jan 19, 2016 | $8.15 | $8.15 | $7.97 | $7.97 | 92 100 |
| Jan 15, 2016 | $8.20 | $8.25 | $8.13 | $8.20 | 15 900 |
| Jan 14, 2016 | $8.12 | $8.30 | $8.12 | $8.30 | 15 700 |
| Jan 13, 2016 | $8.32 | $8.32 | $8.15 | $8.16 | 25 600 |
| Jan 12, 2016 | $8.30 | $8.40 | $8.30 | $8.33 | 8 400 |
| Jan 11, 2016 | $8.26 | $8.48 | $8.25 | $8.30 | 28 100 |
| Jan 08, 2016 | $8.32 | $8.35 | $8.25 | $8.25 | 8 100 |
| Jan 07, 2016 | $8.35 | $8.38 | $8.29 | $8.38 | 22 300 |
| Jan 06, 2016 | $8.45 | $8.45 | $8.25 | $8.35 | 22 200 |
| Jan 05, 2016 | $8.55 | $8.57 | $8.45 | $8.45 | 13 900 |
