Crimson Wine Group, Ltd. (CWGL)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 5.82 | 5.87 | 5.82 | 5.86 | 5.86 | 3,900 |
| May 17, 2024 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | 1,300 |
| May 16, 2024 | 5.87 | 5.90 | 5.80 | 5.85 | 5.85 | 3,000 |
| May 15, 2024 | 5.85 | 5.88 | 5.85 | 5.87 | 5.87 | 4,500 |
| May 14, 2024 | 5.83 | 5.87 | 5.83 | 5.85 | 5.85 | 2,600 |
| May 13, 2024 | 5.86 | 5.86 | 5.81 | 5.81 | 5.81 | 2,500 |
| May 10, 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 300 |
| May 09, 2024 | 5.97 | 5.97 | 5.88 | 5.91 | 5.91 | 5,200 |
| May 08, 2024 | 6.00 | 6.05 | 5.83 | 5.89 | 5.89 | 11,100 |
| May 07, 2024 | 5.91 | 6.03 | 5.91 | 6.00 | 6.00 | 8,900 |
| May 06, 2024 | 6.00 | 6.01 | 6.00 | 6.00 | 6.00 | 6,800 |
| May 03, 2024 | 6.01 | 6.05 | 5.95 | 6.05 | 6.05 | 2,000 |
| May 02, 2024 | 6.17 | 6.17 | 6.00 | 6.01 | 6.01 | 6,500 |
| May 01, 2024 | 6.16 | 6.17 | 6.13 | 6.13 | 6.13 | 5,000 |
| Apr 30, 2024 | 6.02 | 6.19 | 6.00 | 6.13 | 6.13 | 13,500 |
| Apr 29, 2024 | 5.90 | 6.03 | 5.90 | 5.96 | 5.96 | 7,400 |
| Apr 26, 2024 | 5.88 | 5.94 | 5.88 | 5.90 | 5.90 | 3,100 |
| Apr 25, 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 1,700 |
| Apr 24, 2024 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 1,000 |
| Apr 23, 2024 | 5.86 | 5.90 | 5.80 | 5.90 | 5.90 | 1,900 |
| Apr 22, 2024 | 5.93 | 6.05 | 5.85 | 6.05 | 6.05 | 4,000 |
| Apr 19, 2024 | 5.78 | 5.83 | 5.78 | 5.80 | 5.80 | 2,700 |
| Apr 18, 2024 | 5.78 | 5.91 | 5.78 | 5.89 | 5.89 | 11,200 |
| Apr 17, 2024 | 5.78 | 5.92 | 5.78 | 5.86 | 5.86 | 4,400 |
| Apr 16, 2024 | 5.78 | 5.96 | 5.78 | 5.90 | 5.90 | 3,000 |
| Apr 15, 2024 | 5.77 | 5.90 | 5.77 | 5.81 | 5.81 | 6,500 |
| Apr 12, 2024 | 5.78 | 5.83 | 5.77 | 5.83 | 5.83 | 1,100 |
| Apr 11, 2024 | 5.79 | 5.85 | 5.76 | 5.84 | 5.84 | 4,700 |
| Apr 10, 2024 | 5.81 | 5.96 | 5.77 | 5.77 | 5.77 | 9,800 |
| Apr 09, 2024 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 7,300 |
| Apr 08, 2024 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 6,500 |
| Apr 05, 2024 | 5.85 | 5.85 | 5.77 | 5.79 | 5.79 | 4,200 |
| Apr 04, 2024 | 5.77 | 5.87 | 5.76 | 5.87 | 5.87 | 13,000 |
| Apr 03, 2024 | 5.75 | 5.78 | 5.75 | 5.78 | 5.78 | 1,700 |
| Apr 02, 2024 | 5.72 | 5.77 | 5.67 | 5.75 | 5.75 | 10,600 |
| Apr 01, 2024 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | 12,500 |
| Mar 28, 2024 | 5.79 | 5.80 | 5.77 | 5.79 | 5.79 | 1,800 |
| Mar 27, 2024 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 1,500 |
| Mar 26, 2024 | 5.79 | 5.79 | 5.75 | 5.75 | 5.75 | 3,300 |
| Mar 25, 2024 | 5.76 | 5.89 | 5.71 | 5.76 | 5.76 | 76,400 |
| Mar 22, 2024 | 5.77 | 5.80 | 5.77 | 5.78 | 5.78 | 3,800 |
| Mar 21, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 4,100 |
| Mar 20, 2024 | 5.78 | 5.86 | 5.76 | 5.77 | 5.77 | 12,000 |
| Mar 19, 2024 | 5.80 | 5.86 | 5.70 | 5.80 | 5.80 | 16,100 |
| Mar 18, 2024 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | 2,000 |
| Mar 15, 2024 | 5.78 | 5.80 | 5.78 | 5.80 | 5.80 | 2,500 |
| Mar 14, 2024 | 5.79 | 5.86 | 5.78 | 5.79 | 5.79 | 4,400 |
| Mar 13, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 800 |
| Mar 12, 2024 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | 4,000 |
| Mar 11, 2024 | 5.87 | 5.87 | 5.85 | 5.86 | 5.86 | 1,800 |
| Mar 08, 2024 | 5.78 | 5.87 | 5.76 | 5.85 | 5.85 | 9,400 |
| Mar 07, 2024 | 5.78 | 5.85 | 5.78 | 5.85 | 5.85 | 2,200 |
| Mar 06, 2024 | 5.80 | 5.85 | 5.78 | 5.85 | 5.85 | 5,900 |
| Mar 05, 2024 | 5.78 | 5.84 | 5.78 | 5.84 | 5.84 | 2,700 |
| Mar 04, 2024 | 5.82 | 5.86 | 5.71 | 5.80 | 5.80 | 16,800 |
| Mar 01, 2024 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 8,600 |
| Feb 29, 2024 | 5.85 | 5.87 | 5.80 | 5.80 | 5.80 | 10,800 |
| Feb 28, 2024 | 5.82 | 6.06 | 5.82 | 5.99 | 5.99 | 6,500 |
| Feb 27, 2024 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | 50,500 |
| Feb 26, 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.89 | 4,900 |
| Feb 23, 2024 | 5.77 | 5.90 | 5.77 | 5.83 | 5.83 | 4,600 |
| Feb 22, 2024 | 5.77 | 5.84 | 5.77 | 5.84 | 5.84 | 2,500 |
| Feb 21, 2024 | 5.81 | 5.81 | 5.77 | 5.81 | 5.81 | 1,200 |
| Feb 20, 2024 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 3,800 |
| Feb 16, 2024 | 5.82 | 5.86 | 5.82 | 5.86 | 5.86 | 1,000 |
| Feb 15, 2024 | 5.82 | 5.89 | 5.80 | 5.89 | 5.89 | 3,900 |
| Feb 14, 2024 | 5.78 | 5.96 | 5.78 | 5.81 | 5.81 | 11,600 |
| Feb 13, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3,300 |
| Feb 12, 2024 | 5.85 | 5.94 | 5.84 | 5.86 | 5.86 | 13,400 |
| Feb 09, 2024 | 5.96 | 5.96 | 5.91 | 5.91 | 5.91 | 1,400 |
| Feb 08, 2024 | 5.99 | 6.01 | 5.98 | 6.00 | 6.00 | 5,200 |
| Feb 07, 2024 | 6.00 | 6.05 | 5.97 | 5.97 | 5.97 | 7,500 |
| Feb 06, 2024 | 5.90 | 6.20 | 5.90 | 6.04 | 6.04 | 17,100 |
| Feb 05, 2024 | 5.95 | 6.15 | 5.95 | 5.99 | 5.99 | 9,800 |
| Feb 02, 2024 | 5.92 | 6.04 | 5.82 | 5.88 | 5.88 | 32,500 |
| Feb 01, 2024 | 5.75 | 6.00 | 5.75 | 5.92 | 5.92 | 5,600 |
| Jan 31, 2024 | 5.79 | 5.84 | 5.76 | 5.76 | 5.76 | 13,500 |
| Jan 30, 2024 | 5.60 | 5.88 | 5.60 | 5.76 | 5.76 | 12,500 |
| Jan 29, 2024 | 5.80 | 5.86 | 5.67 | 5.68 | 5.68 | 35,200 |
| Jan 26, 2024 | 5.85 | 5.88 | 5.82 | 5.82 | 5.82 | 5,300 |
| Jan 25, 2024 | 5.81 | 5.85 | 5.79 | 5.81 | 5.81 | 12,100 |
| Jan 24, 2024 | 5.91 | 5.92 | 5.80 | 5.81 | 5.81 | 16,300 |
| Jan 23, 2024 | 5.98 | 6.00 | 5.84 | 5.85 | 5.85 | 25,300 |
| Jan 22, 2024 | 5.88 | 5.98 | 5.88 | 5.98 | 5.98 | 11,400 |
| Jan 19, 2024 | 5.86 | 5.92 | 5.85 | 5.89 | 5.89 | 16,000 |
| Jan 18, 2024 | 5.86 | 5.90 | 5.79 | 5.79 | 5.79 | 16,700 |
| Jan 17, 2024 | 5.91 | 6.00 | 5.91 | 5.91 | 5.91 | 5,300 |
| Jan 16, 2024 | 6.00 | 6.03 | 5.91 | 6.01 | 6.01 | 5,600 |
| Jan 12, 2024 | 6.06 | 6.09 | 6.03 | 6.07 | 6.07 | 10,100 |
| Jan 11, 2024 | 5.96 | 6.09 | 5.96 | 6.04 | 6.04 | 2,200 |
| Jan 10, 2024 | 6.13 | 6.19 | 6.10 | 6.17 | 6.17 | 41,400 |
| Jan 09, 2024 | 6.06 | 6.14 | 6.06 | 6.06 | 6.06 | 3,600 |
| Jan 08, 2024 | 5.90 | 6.12 | 5.82 | 6.06 | 6.06 | 44,300 |
| Jan 05, 2024 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | 12,200 |
| Jan 04, 2024 | 5.87 | 5.91 | 5.83 | 5.85 | 5.85 | 6,100 |
| Jan 03, 2024 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 6,900 |
| Jan 02, 2024 | 5.82 | 5.87 | 5.82 | 5.83 | 5.83 | 4,300 |
| Dec 29, 2023 | 5.88 | 5.99 | 5.81 | 5.90 | 5.90 | 17,400 |
| Dec 28, 2023 | 5.84 | 5.84 | 5.79 | 5.80 | 5.80 | 7,700 |
| Dec 27, 2023 | 5.81 | 5.87 | 5.81 | 5.84 | 5.84 | 6,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.