U.S. Markets closed

Crimson Wine Group, Ltd. (CWGL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
8.70-0.03 (-0.29%)
At close: 3:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20218.648.708.508.708.70900
Jul 28, 20218.658.738.658.738.73400
Jul 27, 20218.608.758.608.758.754,700
Jul 26, 20218.508.568.508.568.56300
Jul 23, 20218.658.658.518.618.611,100
Jul 22, 20218.718.748.608.608.601,300
Jul 21, 20218.558.738.508.708.708,100
Jul 20, 20218.658.918.518.708.708,600
Jul 19, 20218.978.978.558.558.5511,500
Jul 16, 20218.908.988.908.968.961,500
Jul 15, 20218.908.958.708.788.7833,000
Jul 14, 20218.908.908.908.908.90100
Jul 13, 20218.979.048.908.908.903,500
Jul 12, 20218.999.098.978.978.975,200
Jul 09, 20218.909.558.909.009.0029,600
Jul 08, 20219.009.008.758.808.8060,400
Jul 07, 20218.949.038.809.039.034,500
Jul 06, 20219.009.008.888.888.88400
Jul 02, 20219.109.108.769.009.005,000
Jul 01, 20218.959.148.959.149.14900
Jun 30, 20219.069.158.919.149.1411,200
Jun 29, 20218.999.068.999.069.06700
Jun 28, 20218.909.088.908.908.9014,100
Jun 25, 20218.869.118.758.908.9019,700
Jun 24, 20219.249.258.968.968.963,600
Jun 23, 20219.409.409.409.409.40300
Jun 22, 20219.399.509.399.499.493,400
Jun 21, 20219.279.569.279.569.56900
Jun 18, 20219.649.649.169.379.375,500
Jun 17, 20219.609.999.609.769.7664,800
Jun 16, 20219.459.718.869.609.6036,300
Jun 15, 20219.539.539.459.459.45500
Jun 14, 20219.399.508.859.459.455,200
Jun 11, 20219.409.458.849.399.398,300
Jun 10, 20219.799.829.609.609.6023,700
Jun 09, 20219.119.669.119.669.6699,600
Jun 08, 20219.129.169.129.149.144,000
Jun 07, 20219.159.159.129.129.122,000
Jun 04, 20219.019.169.019.159.1585,800
Jun 03, 20219.079.149.059.109.1029,300
Jun 02, 20218.919.188.919.019.019,200
Jun 01, 20218.899.008.398.908.909,500
May 28, 20218.609.198.458.908.9010,100
May 27, 20218.759.118.168.758.7523,500
May 26, 20219.109.198.668.758.7565,000
May 25, 20218.9010.488.659.109.10101,600
May 24, 20218.718.808.088.798.7918,800
May 21, 20218.658.728.058.058.056,600
May 20, 20218.628.698.608.658.651,485,100
May 19, 20218.468.708.468.658.659,200
May 18, 20218.608.688.518.688.684,900
May 17, 20218.568.638.568.608.6013,900
May 14, 20218.578.598.538.558.5527,500
May 13, 20218.578.598.518.558.5541,600
May 12, 20218.418.608.418.558.5531,800
May 11, 20218.478.498.438.458.4518,200
May 10, 20218.558.558.358.458.4545,600
May 07, 20218.138.658.108.508.5045,500
May 06, 20218.008.177.998.058.056,900
May 05, 20218.258.258.058.058.059,500
May 04, 20217.958.407.958.228.2216,900
May 03, 20218.158.368.158.308.3019,800
Apr 30, 20218.108.108.008.008.001,500
Apr 29, 20218.158.257.597.907.9025,300
Apr 28, 20217.508.357.508.008.0014,900
Apr 27, 20217.347.557.347.457.4534,300
Apr 26, 20217.267.347.257.317.31131,800
Apr 23, 20217.157.257.157.257.2528,200
Apr 22, 20217.107.237.007.157.1514,300
Apr 21, 20217.087.117.037.107.104,800
Apr 20, 20217.067.137.067.097.093,800
Apr 19, 20217.187.187.057.077.071,700
Apr 16, 20217.137.157.077.077.0730,900
Apr 15, 20216.977.176.977.157.1512,400
Apr 14, 20217.097.106.937.007.0016,400
Apr 13, 20217.037.136.907.137.1331,700
Apr 12, 20216.827.056.827.057.0540,900
Apr 09, 20216.856.856.806.856.856,500
Apr 08, 20216.866.886.786.796.7924,100
Apr 07, 20216.756.876.756.866.8621,600
Apr 06, 20216.786.876.656.876.8722,500
Apr 05, 20216.686.866.606.806.8012,300
Apr 01, 20216.776.776.606.606.602,800
Mar 31, 20216.567.006.406.656.659,800
Mar 30, 20216.586.726.556.606.606,100
Mar 29, 20216.596.646.506.646.6469,300
Mar 26, 20216.546.626.506.586.5837,100
Mar 25, 20216.636.636.406.506.5092,400
Mar 24, 20216.656.666.646.646.6415,100
Mar 23, 20216.646.666.606.656.655,900
Mar 22, 20216.986.996.626.666.663,400
Mar 19, 20216.827.016.617.007.0030,700
Mar 18, 20216.856.906.826.906.9032,500
Mar 17, 20217.007.076.857.007.0015,200
Mar 16, 20216.947.036.907.007.003,900
Mar 15, 20216.887.036.706.986.9835,600
Mar 12, 20216.736.856.736.856.856,200
Mar 11, 20216.506.856.506.746.743,500
Mar 10, 20216.466.756.456.656.6513,900
Mar 09, 20216.706.856.446.446.4432,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...