CWGL - Crimson Wine Group, Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20197.807.807.807.807.80100
Jun 25, 20197.957.957.797.827.823,300
Jun 24, 20197.958.007.957.967.966,100
Jun 21, 20198.008.057.988.008.008,400
Jun 20, 20198.038.037.718.008.0020,500
Jun 19, 20198.028.048.008.008.007,900
Jun 18, 20198.008.098.008.098.0922,700
Jun 17, 20198.058.078.008.008.003,700
Jun 14, 20198.108.108.058.058.05600
Jun 13, 20198.058.108.008.108.108,800
Jun 12, 20198.158.158.058.058.058,300
Jun 11, 20198.058.308.008.158.1523,100
Jun 10, 20198.218.218.008.078.0718,600
Jun 07, 20198.258.258.218.218.2129,100
Jun 06, 20198.298.308.198.258.2520,400
Jun 05, 20198.408.418.308.308.309,300
Jun 04, 20198.608.608.358.418.419,800
Jun 03, 20198.218.708.218.708.7014,900
May 31, 20198.158.208.018.208.2015,400
May 30, 20198.208.398.018.158.153,800
May 29, 20198.358.448.018.108.1013,900
May 28, 20198.108.257.878.258.2518,000
May 24, 20198.258.258.008.258.258,700
May 23, 20198.048.107.808.108.1021,400
May 22, 20198.058.257.788.008.008,500
May 21, 20197.708.017.708.018.0112,700
May 20, 20197.607.757.607.667.662,700
May 17, 20197.457.607.417.557.555,200
May 16, 20197.457.477.457.467.462,100
May 15, 20197.437.477.317.467.4613,800
May 14, 20197.397.477.357.477.4740,600
May 13, 20197.297.457.267.397.397,800
May 10, 20197.297.457.297.407.405,400
May 09, 20197.417.487.287.357.35202,100
May 08, 20197.327.417.327.357.3531,500
May 07, 20197.367.457.327.327.323,700
May 06, 20197.327.467.327.327.328,400
May 03, 20197.347.407.327.407.407,800
May 02, 20197.337.347.337.347.341,900
May 01, 20197.367.367.337.337.336,600
Apr 30, 20197.427.427.367.367.3629,900
Apr 29, 20197.327.407.327.397.3916,300
Apr 26, 20197.327.407.327.407.4023,200
Apr 25, 20197.457.457.407.407.4014,900
Apr 24, 20197.457.457.407.457.4516,200
Apr 23, 20197.417.457.397.457.4517,600
Apr 22, 20197.417.457.417.417.416,700
Apr 18, 20197.377.697.377.457.455,000
Apr 17, 20197.427.457.357.457.4538,200
Apr 16, 20197.447.747.437.447.4417,700
Apr 15, 20197.507.517.397.417.4142,200
Apr 12, 20197.607.697.517.517.5159,800
Apr 11, 20197.657.707.607.607.6036,600
Apr 10, 20197.707.737.567.657.6539,000
Apr 09, 20197.757.767.717.717.7149,800
Apr 08, 20197.877.907.807.807.8018,400
Apr 05, 20197.917.917.837.897.89900
Apr 04, 20197.907.917.857.917.912,200
Apr 03, 20197.887.897.877.887.886,100
Apr 02, 20198.008.037.957.957.958,100
Apr 01, 20198.158.177.838.018.0110,300
Mar 29, 20197.998.307.958.238.2312,500
Mar 28, 20197.957.987.957.987.981,100
Mar 27, 20198.008.027.958.018.017,300
Mar 26, 20197.857.957.857.957.953,200
Mar 25, 20197.907.917.837.837.8315,100
Mar 22, 20197.908.097.907.927.9214,500
Mar 21, 20198.148.147.957.957.958,200
Mar 20, 20197.948.087.938.088.0818,700
Mar 19, 20197.948.047.947.977.976,900
Mar 18, 20198.138.137.948.058.0512,000
Mar 15, 20197.958.207.908.158.154,400
Mar 14, 20198.358.407.957.957.9527,000
Mar 13, 20198.158.458.158.208.207,100
Mar 12, 20198.138.188.108.128.1210,100
Mar 11, 20198.178.178.108.108.108,300
Mar 08, 20198.108.308.108.148.1411,800
Mar 07, 20198.178.178.108.108.1010,200
Mar 06, 20198.218.308.008.178.1757,500
Mar 05, 20198.408.508.218.218.218,400
Mar 04, 20198.218.308.168.228.224,700
Mar 01, 20198.178.178.178.178.17900
Feb 28, 20198.008.308.008.308.3013,900
Feb 27, 20198.108.178.058.058.054,900
Feb 26, 20198.058.078.058.058.054,700
Feb 25, 20198.058.108.038.038.034,700
Feb 22, 20198.058.138.058.058.053,200
Feb 21, 20197.958.057.938.058.051,400
Feb 20, 20198.158.157.958.008.007,800
Feb 19, 20198.118.158.108.108.106,300
Feb 15, 20197.928.187.928.118.117,200
Feb 14, 20198.208.208.008.058.0510,200
Feb 13, 20197.908.207.857.927.922,200
Feb 12, 20197.908.107.867.917.9110,900
Feb 11, 20197.918.007.907.957.956,700
Feb 08, 20197.988.107.857.927.9211,500
Feb 07, 20197.908.027.907.907.9015,500
Feb 06, 20198.108.147.968.148.144,600
Feb 05, 20198.128.257.908.158.1515,300
Feb 04, 20198.658.758.218.218.2110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...