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 |
| Jul 24, 2023 | $6.58 | $6.58 | $6.45 | $6.52 | 16 907 |
| Jul 21, 2023 | $6.61 | $6.61 | $6.37 | $6.56 | 21 637 |
| Jul 20, 2023 | $6.67 | $6.71 | $6.65 | $6.67 | 1 553 |
| Jul 19, 2023 | $6.63 | $6.82 | $6.63 | $6.75 | 8 170 |
| Jul 18, 2023 | $6.67 | $6.75 | $6.52 | $6.75 | 10 052 |
| Jul 17, 2023 | $6.67 | $6.74 | $6.64 | $6.74 | 2 149 |
| Jul 14, 2023 | $6.68 | $6.68 | $6.59 | $6.64 | 6 086 |
| Jul 13, 2023 | $6.92 | $6.92 | $6.69 | $6.70 | 112 305 |
| Jul 12, 2023 | $6.51 | $6.96 | $6.51 | $6.96 | 46 966 |
| Jul 11, 2023 | $6.51 | $6.63 | $6.45 | $6.54 | 21 457 |
| Jul 10, 2023 | $6.60 | $6.67 | $6.51 | $6.67 | 1 074 |
| Jul 07, 2023 | $6.59 | $6.72 | $6.45 | $6.45 | 8 072 |
| Jul 06, 2023 | $6.49 | $6.62 | $6.49 | $6.54 | 7 452 |
| Jul 05, 2023 | $6.59 | $6.72 | $6.55 | $6.56 | 13 231 |
| Jul 03, 2023 | $6.75 | $6.75 | $6.44 | $6.66 | 7 611 |
| Jun 30, 2023 | $6.57 | $6.70 | $6.46 | $6.70 | 17 597 |
| Jun 29, 2023 | $6.53 | $6.58 | $6.45 | $6.55 | 11 312 |
| Jun 28, 2023 | $6.65 | $6.66 | $6.33 | $6.53 | 33 110 |
| Jun 27, 2023 | $6.65 | $6.69 | $6.61 | $6.68 | 4 245 |
| Jun 26, 2023 | $6.57 | $6.65 | $6.57 | $6.65 | 4 411 |
| Jun 23, 2023 | $6.57 | $6.69 | $6.57 | $6.64 | 13 388 |
| Jun 22, 2023 | $6.58 | $6.68 | $6.58 | $6.67 | 3 958 |
| Jun 21, 2023 | $6.56 | $6.68 | $6.56 | $6.68 | 5 416 |
| Jun 20, 2023 | $6.63 | $6.63 | $6.39 | $6.63 | 5 026 |
| Jun 16, 2023 | $6.67 | $6.70 | $6.57 | $6.70 | 1 631 |
