Crimson Wine Group, Ltd. (CWGL)
OTC Markets OTCQB - OTC Markets OTCQB Delayed price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 500 |
| 14 Jun 2024 | 5.70 | 5.83 | 5.70 | 5.82 | 5.82 | 3,500 |
| 13 Jun 2024 | 5.64 | 5.75 | 5.63 | 5.75 | 5.75 | 1,000 |
| 12 Jun 2024 | 5.70 | 5.83 | 5.63 | 5.75 | 5.75 | 9,300 |
| 11 Jun 2024 | 5.69 | 5.79 | 5.69 | 5.75 | 5.75 | 2,400 |
| 10 Jun 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 7,200 |
| 07 Jun 2024 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 800 |
| 06 Jun 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 12,100 |
| 05 Jun 2024 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | 4,100 |
| 04 Jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 6,500 |
| 03 Jun 2024 | 5.75 | 5.84 | 5.75 | 5.75 | 5.75 | 6,700 |
| 31 May 2024 | 5.69 | 5.75 | 5.69 | 5.75 | 5.75 | 3,800 |
| 30 May 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 400 |
| 29 May 2024 | 5.72 | 5.75 | 5.69 | 5.70 | 5.70 | 3,800 |
| 28 May 2024 | 5.73 | 5.73 | 5.69 | 5.72 | 5.72 | 800 |
| 24 May 2024 | 5.69 | 5.75 | 5.65 | 5.75 | 5.75 | 5,500 |
| 23 May 2024 | 5.71 | 5.77 | 5.64 | 5.70 | 5.70 | 30,300 |
| 22 May 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 15,900 |
| 21 May 2024 | 5.84 | 5.91 | 5.78 | 5.80 | 5.80 | 19,000 |
| 20 May 2024 | 5.82 | 5.87 | 5.82 | 5.86 | 5.86 | 3,900 |
| 17 May 2024 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 1,300 |
| 16 May 2024 | 5.87 | 5.90 | 5.80 | 5.85 | 5.85 | 3,000 |
| 15 May 2024 | 5.85 | 5.88 | 5.85 | 5.87 | 5.87 | 4,500 |
| 14 May 2024 | 5.83 | 5.87 | 5.83 | 5.85 | 5.85 | 2,600 |
| 13 May 2024 | 5.86 | 5.86 | 5.81 | 5.81 | 5.81 | 2,500 |
| 10 May 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 300 |
| 09 May 2024 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | 5,200 |
| 08 May 2024 | 6.00 | 6.05 | 5.83 | 5.89 | 5.89 | 11,100 |
| 07 May 2024 | 5.91 | 6.03 | 5.91 | 6.00 | 6.00 | 8,900 |
| 06 May 2024 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | 6,800 |
| 03 May 2024 | 6.01 | 6.05 | 5.95 | 6.05 | 6.05 | 2,000 |
| 02 May 2024 | 6.17 | 6.17 | 6.00 | 6.01 | 6.01 | 6,500 |
| 01 May 2024 | 6.16 | 6.17 | 6.13 | 6.13 | 6.13 | 5,000 |
| 30 Apr 2024 | 6.02 | 6.19 | 6.00 | 6.13 | 6.13 | 13,500 |
| 29 Apr 2024 | 5.90 | 6.03 | 5.90 | 5.96 | 5.96 | 7,400 |
| 26 Apr 2024 | 5.88 | 5.94 | 5.88 | 5.90 | 5.90 | 3,100 |
| 25 Apr 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1,700 |
| 24 Apr 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 1,000 |
| 23 Apr 2024 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | 1,900 |
| 22 Apr 2024 | 5.93 | 6.05 | 5.85 | 6.05 | 6.05 | 4,000 |
| 19 Apr 2024 | 5.78 | 5.83 | 5.78 | 5.80 | 5.80 | 2,700 |
| 18 Apr 2024 | 5.78 | 5.91 | 5.78 | 5.89 | 5.89 | 11,200 |
| 17 Apr 2024 | 5.78 | 5.92 | 5.78 | 5.86 | 5.86 | 4,400 |
| 16 Apr 2024 | 5.78 | 5.96 | 5.78 | 5.90 | 5.90 | 3,000 |
| 15 Apr 2024 | 5.77 | 5.90 | 5.77 | 5.81 | 5.81 | 6,500 |
| 12 Apr 2024 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 1,100 |
| 11 Apr 2024 | 5.79 | 5.85 | 5.76 | 5.84 | 5.84 | 4,700 |
| 10 Apr 2024 | 5.81 | 5.96 | 5.77 | 5.77 | 5.77 | 9,800 |
| 09 Apr 2024 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 7,300 |
| 08 Apr 2024 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 6,500 |
| 05 Apr 2024 | 5.85 | 5.85 | 5.77 | 5.79 | 5.79 | 4,200 |
| 04 Apr 2024 | 5.77 | 5.87 | 5.76 | 5.87 | 5.87 | 13,000 |
| 03 Apr 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 1,700 |
| 02 Apr 2024 | 5.72 | 5.77 | 5.67 | 5.75 | 5.75 | 10,600 |
| 01 Apr 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 12,500 |
| 28 Mar 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | 1,800 |
| 27 Mar 2024 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 1,500 |
| 26 Mar 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | 3,300 |
| 25 Mar 2024 | 5.76 | 5.89 | 5.71 | 5.76 | 5.76 | 76,400 |
| 22 Mar 2024 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | 3,800 |
| 21 Mar 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 4,100 |
| 20 Mar 2024 | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | 12,000 |
| 19 Mar 2024 | 5.80 | 5.86 | 5.70 | 5.80 | 5.80 | 16,100 |
| 18 Mar 2024 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | 2,000 |
| 15 Mar 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 2,500 |
| 14 Mar 2024 | 5.79 | 5.86 | 5.78 | 5.79 | 5.79 | 4,400 |
| 13 Mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 800 |
| 12 Mar 2024 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | 4,000 |
| 11 Mar 2024 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 1,800 |
| 08 Mar 2024 | 5.78 | 5.87 | 5.76 | 5.85 | 5.85 | 9,400 |
| 07 Mar 2024 | 5.78 | 5.85 | 5.78 | 5.85 | 5.85 | 2,200 |
| 06 Mar 2024 | 5.80 | 5.85 | 5.78 | 5.85 | 5.85 | 5,900 |
| 05 Mar 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 2,700 |
| 04 Mar 2024 | 5.82 | 5.86 | 5.71 | 5.80 | 5.80 | 16,800 |
| 01 Mar 2024 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 8,600 |
| 29 Feb 2024 | 5.85 | 5.87 | 5.80 | 5.80 | 5.80 | 10,800 |
| 28 Feb 2024 | 5.82 | 6.06 | 5.82 | 5.99 | 5.99 | 6,500 |
| 27 Feb 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 50,500 |
| 26 Feb 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 4,900 |
| 23 Feb 2024 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | 4,600 |
| 22 Feb 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 2,500 |
| 21 Feb 2024 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | 1,200 |
| 20 Feb 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 3,800 |
| 16 Feb 2024 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 1,000 |
| 15 Feb 2024 | 5.82 | 5.89 | 5.80 | 5.89 | 5.89 | 3,900 |
| 14 Feb 2024 | 5.78 | 5.96 | 5.78 | 5.81 | 5.81 | 11,600 |
| 13 Feb 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,300 |
| 12 Feb 2024 | 5.85 | 5.94 | 5.84 | 5.86 | 5.86 | 13,400 |
| 09 Feb 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | 1,400 |
| 08 Feb 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | 5,200 |
| 07 Feb 2024 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | 7,500 |
| 06 Feb 2024 | 5.90 | 6.20 | 5.90 | 6.04 | 6.04 | 17,100 |
| 05 Feb 2024 | 5.95 | 6.15 | 5.95 | 5.99 | 5.99 | 9,800 |
| 02 Feb 2024 | 5.92 | 6.04 | 5.82 | 5.88 | 5.88 | 32,500 |
| 01 Feb 2024 | 5.75 | 6.00 | 5.75 | 5.92 | 5.92 | 5,600 |
| 31 Jan 2024 | 5.79 | 5.84 | 5.76 | 5.76 | 5.76 | 13,500 |
| 30 Jan 2024 | 5.60 | 5.88 | 5.60 | 5.76 | 5.76 | 12,500 |
| 29 Jan 2024 | 5.80 | 5.86 | 5.67 | 5.68 | 5.68 | 35,200 |
| 26 Jan 2024 | 5.85 | 5.88 | 5.82 | 5.82 | 5.82 | 5,300 |
| 25 Jan 2024 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | 12,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.