Crimson Wine Group, Ltd. (CWGL)
OTCMKTS
· Delayed Price · Currency is USD
6.25
+0.05 (0.81%)
Sep 25, 2024, 2:34 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | 0.81% | 9,100 |
| Sep 24, 2024 | 6.31 | 6.31 | 6.20 | 6.20 | 6.20 | -2.97% | 500 |
| Sep 23, 2024 | 6.40 | 6.40 | 6.39 | 6.39 | 6.39 | -1.08% | 1,238 |
| Sep 20, 2024 | 6.31 | 6.46 | 6.31 | 6.46 | 6.46 | -3.44% | 1,824 |
| Sep 19, 2024 | 6.30 | 6.69 | 6.30 | 6.69 | 6.69 | 6.19% | 4,315 |
| Sep 18, 2024 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 0.96% | 2,900 |
| Sep 17, 2024 | 6.17 | 6.24 | 6.17 | 6.24 | 6.24 | -8.10% | 6,025 |
| Sep 16, 2024 | 5.97 | 6.79 | 5.97 | 6.79 | 6.79 | 11.49% | 119,800 |
| Sep 13, 2024 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 2.35% | 10,200 |
| Sep 12, 2024 | 5.92 | 5.95 | 5.91 | 5.95 | 5.95 | -0.67% | 6,646 |
| Sep 11, 2024 | 5.92 | 5.99 | 5.91 | 5.99 | 5.99 | 1.18% | 4,200 |
| Sep 10, 2024 | 5.92 | 5.98 | 5.92 | 5.92 | 5.92 | 0.17% | 1,243 |
| Sep 9, 2024 | 5.89 | 5.95 | 5.89 | 5.91 | 5.91 | -1.50% | 112,600 |
| Sep 6, 2024 | 5.99 | 6.00 | 5.90 | 6.00 | 6.00 | 0.17% | 16,500 |
| Sep 5, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Sep 4, 2024 | 5.99 | 6.01 | 5.99 | 5.99 | 5.99 | - | 3,515 |
| Sep 3, 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.33% | 1,939 |
| Aug 30, 2024 | 6.00 | 6.01 | 5.99 | 6.01 | 6.01 | 0.17% | 1,611 |
| Aug 29, 2024 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 2.74% | 1,000 |
| Aug 28, 2024 | 5.99 | 5.99 | 5.78 | 5.84 | 5.84 | -2.50% | 11,400 |
| Aug 27, 2024 | 6.03 | 6.03 | 5.99 | 5.99 | 5.99 | -0.99% | 5,100 |
| Aug 26, 2024 | 6.05 | 6.06 | 6.05 | 6.05 | 6.05 | 0.33% | 19,530 |
| Aug 23, 2024 | 6.03 | 6.05 | 5.99 | 6.03 | 6.03 | 0.67% | 4,122 |
| Aug 22, 2024 | 6.00 | 6.01 | 5.99 | 5.99 | 5.99 | -0.66% | 2,840 |
| Aug 21, 2024 | 6.00 | 6.05 | 5.99 | 6.03 | 6.03 | 0.33% | 900 |
| Aug 20, 2024 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | 0.17% | 18,100 |
| Aug 19, 2024 | 5.99 | 6.09 | 5.99 | 6.00 | 6.00 | - | 7,600 |
| Aug 16, 2024 | 6.00 | 6.02 | 6.00 | 6.00 | 6.00 | - | 4,608 |
| Aug 15, 2024 | 5.98 | 6.01 | 5.98 | 6.00 | 6.00 | - | 6,735 |
| Aug 14, 2024 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 0.33% | 3,400 |
| Aug 13, 2024 | 5.98 | 5.99 | 5.97 | 5.98 | 5.98 | 0.50% | 1,400 |
| Aug 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 8 |
| Aug 9, 2024 | 6.01 | 6.02 | 5.95 | 5.95 | 5.95 | -0.83% | 2,900 |
| Aug 8, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -0.83% | 4,721 |
| Aug 7, 2024 | 5.76 | 6.06 | 5.76 | 6.05 | 6.05 | 4.67% | 128,125 |
| Aug 6, 2024 | 5.77 | 5.82 | 5.77 | 5.78 | 5.78 | -0.34% | 3,908 |
| Aug 5, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -1.69% | 1,800 |
| Aug 2, 2024 | 5.80 | 5.91 | 5.80 | 5.90 | 5.90 | - | 5,717 |
| Aug 1, 2024 | 5.88 | 5.91 | 5.88 | 5.90 | 5.90 | - | 3,300 |
| Jul 31, 2024 | 5.90 | 5.91 | 5.80 | 5.90 | 5.90 | -0.84% | 14,000 |
| Jul 30, 2024 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | -0.34% | 3,000 |
| Jul 29, 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.19% | 200 |
| Jul 26, 2024 | 5.94 | 5.98 | 5.90 | 5.90 | 5.90 | -0.34% | 20,300 |
| Jul 25, 2024 | 5.92 | 5.94 | 5.92 | 5.92 | 5.92 | - | 3,605 |
| Jul 24, 2024 | 6.00 | 6.00 | 5.90 | 5.92 | 5.92 | -2.31% | 4,000 |
| Jul 23, 2024 | 5.91 | 6.06 | 5.91 | 6.06 | 6.06 | 2.19% | 46,918 |
| Jul 22, 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 1,009 |
| Jul 19, 2024 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | - | 100 |
| Jul 18, 2024 | 6.00 | 6.04 | 5.93 | 5.93 | 5.93 | -1.17% | 4,736 |
| Jul 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 30,033 |
| Jul 16, 2024 | 6.03 | 6.05 | 6.00 | 6.00 | 6.00 | -0.17% | 3,036 |
| Jul 15, 2024 | 6.00 | 6.03 | 6.00 | 6.01 | 6.01 | 1.52% | 917 |
| Jul 12, 2024 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | -3.43% | 2,783 |
| Jul 11, 2024 | 6.05 | 6.31 | 6.01 | 6.13 | 6.13 | 1.49% | 9,068 |
| Jul 10, 2024 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 2.37% | 18,345 |
| Jul 9, 2024 | 5.95 | 6.04 | 5.81 | 5.90 | 5.90 | - | 7,222 |
| Jul 8, 2024 | 5.75 | 5.94 | 5.73 | 5.90 | 5.90 | 1.03% | 12,162 |
| Jul 5, 2024 | 5.80 | 5.86 | 5.80 | 5.84 | 5.84 | 0.34% | 1,060 |
| Jul 2, 2024 | 5.93 | 5.93 | 5.80 | 5.82 | 5.82 | -3.80% | 694 |
| Jul 1, 2024 | 5.91 | 6.05 | 5.90 | 6.05 | 6.05 | 1.34% | 5,840 |
| Jun 28, 2024 | 5.76 | 5.97 | 5.76 | 5.97 | 5.97 | -1.32% | 3,745 |
| Jun 27, 2024 | 6.03 | 6.05 | 5.90 | 6.05 | 6.05 | 0.17% | 22,689 |
| Jun 26, 2024 | 5.99 | 6.04 | 5.99 | 6.04 | 6.04 | 2.03% | 2,615 |
| Jun 25, 2024 | 5.75 | 5.92 | 5.75 | 5.92 | 5.92 | 3.32% | 30,867 |
| Jun 24, 2024 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | -0.17% | 6,088 |
| Jun 21, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | 1,474 |
| Jun 20, 2024 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | -0.17% | 2,854 |
| Jun 18, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.52% | 104 |
| Jun 17, 2024 | 5.81 | 5.82 | 5.80 | 5.80 | 5.80 | -0.34% | 2,524 |
| Jun 14, 2024 | 5.70 | 5.83 | 5.70 | 5.82 | 5.82 | 1.22% | 3,539 |
| Jun 13, 2024 | 5.64 | 5.75 | 5.63 | 5.75 | 5.75 | - | 1,009 |
| Jun 12, 2024 | 5.70 | 5.83 | 5.63 | 5.75 | 5.75 | - | 9,257 |
| Jun 11, 2024 | 5.69 | 5.79 | 5.69 | 5.75 | 5.75 | - | 2,354 |
| Jun 10, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | -0.35% | 7,204 |
| Jun 7, 2024 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 0.17% | 818 |
| Jun 6, 2024 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 0.17% | 12,127 |
| Jun 5, 2024 | 5.75 | 5.77 | 5.75 | 5.75 | 5.75 | - | 4,063 |
| Jun 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 6,520 |
| Jun 3, 2024 | 5.75 | 5.84 | 5.75 | 5.75 | 5.75 | - | 6,677 |
| May 31, 2024 | 5.69 | 5.75 | 5.69 | 5.75 | 5.75 | 0.52% | 3,842 |
| May 30, 2024 | 5.69 | 5.72 | 5.69 | 5.72 | 5.72 | 0.35% | 352 |
| May 29, 2024 | 5.72 | 5.75 | 5.69 | 5.70 | 5.70 | -0.35% | 3,839 |
| May 28, 2024 | 5.73 | 5.73 | 5.69 | 5.72 | 5.72 | -0.52% | 782 |
| May 24, 2024 | 5.69 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 5,518 |
| May 23, 2024 | 5.71 | 5.77 | 5.64 | 5.70 | 5.70 | - | 30,264 |
| May 22, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.72% | 15,927 |
| May 21, 2024 | 5.84 | 5.91 | 5.78 | 5.80 | 5.80 | -1.02% | 18,998 |
| May 20, 2024 | 5.82 | 5.87 | 5.82 | 5.86 | 5.86 | -0.51% | 3,923 |
| May 17, 2024 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 0.68% | 1,277 |
| May 16, 2024 | 5.87 | 5.90 | 5.80 | 5.85 | 5.85 | -0.34% | 2,989 |
| May 15, 2024 | 5.85 | 5.88 | 5.85 | 5.87 | 5.87 | 0.34% | 4,470 |
| May 14, 2024 | 5.83 | 5.87 | 5.83 | 5.85 | 5.85 | 0.69% | 2,611 |
| May 13, 2024 | 5.86 | 5.86 | 5.81 | 5.81 | 5.81 | -1.69% | 2,482 |
| May 9, 2024 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | 0.34% | 5,238 |
| May 8, 2024 | 6.00 | 6.05 | 5.83 | 5.89 | 5.89 | -1.83% | 11,084 |
| May 7, 2024 | 5.91 | 6.03 | 5.91 | 6.00 | 6.00 | - | 8,891 |
| May 6, 2024 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | -0.83% | 6,844 |
| May 3, 2024 | 6.01 | 6.05 | 5.95 | 6.05 | 6.05 | 0.67% | 2,032 |
| May 2, 2024 | 6.17 | 6.17 | 6.00 | 6.01 | 6.01 | -1.96% | 6,492 |
| May 1, 2024 | 6.16 | 6.17 | 6.13 | 6.13 | 6.13 | - | 4,960 |