Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Crimson Wine Group, Ltd. (CWGL)

Compare
5.76
-0.10
(-1.71%)
At close: March 7 at 3:39:04 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20255.765.875.755.765.769,600
Mar 6, 20255.865.865.835.865.867,300
Mar 5, 20255.755.865.755.825.824,400
Mar 4, 20255.755.755.755.755.75-
Mar 3, 20255.755.755.755.755.754,400
Feb 28, 20255.755.795.755.795.796,200
Feb 27, 20255.815.815.795.795.791,200
Feb 26, 20255.805.825.805.825.82600
Feb 25, 20255.855.855.855.855.85-
Feb 24, 20255.855.855.855.855.85-
Feb 21, 20255.855.885.855.855.855,600
Feb 20, 20255.815.885.805.825.824,200
Feb 19, 20255.905.975.785.795.7927,100
Feb 18, 20255.735.975.725.905.9030,600
Feb 14, 20255.625.705.515.705.7084,800
Feb 13, 20255.775.775.585.605.6085,600
Feb 12, 20255.925.935.785.815.8162,900
Feb 11, 20255.965.995.915.945.9438,300
Feb 10, 20256.026.045.976.006.002,800
Feb 7, 20256.026.026.016.016.011,900
Feb 6, 20256.046.045.965.975.974,200
Feb 5, 20256.016.015.986.006.002,100
Feb 4, 20255.996.015.956.016.012,500
Feb 3, 20256.006.006.006.006.001,500
Jan 31, 20256.016.166.016.096.094,000
Jan 30, 20256.006.005.995.995.99400
Jan 29, 20256.026.036.016.036.031,100
Jan 28, 20256.016.016.016.016.011,200
Jan 27, 20255.996.105.996.016.014,500
Jan 24, 20256.086.106.006.106.101,400
Jan 23, 20256.056.106.026.106.104,000
Jan 22, 20255.965.975.955.975.9714,700
Jan 21, 20256.046.105.966.036.034,100
Jan 17, 20255.965.985.965.985.98700
Jan 16, 20255.986.005.955.955.954,200
Jan 15, 20256.046.045.995.995.9916,500
Jan 14, 20256.036.076.036.056.052,000
Jan 13, 20256.076.126.016.016.012,000
Jan 10, 20256.136.196.056.056.056,900
Jan 8, 20256.116.156.086.126.128,000
Jan 7, 20256.106.106.106.106.10500
Jan 6, 20256.096.196.076.076.079,000
Jan 3, 20256.086.356.076.256.255,300
Jan 2, 20256.276.276.236.236.23500
Dec 31, 20246.336.356.016.356.3510,800
Dec 30, 20246.296.406.296.326.324,800
Dec 27, 20246.476.476.356.356.353,600
Dec 26, 20246.426.436.296.296.293,500
Dec 24, 20246.456.556.416.426.4211,700
Dec 23, 20246.456.526.416.456.459,000
Dec 20, 20246.466.466.466.466.461,600
Dec 19, 20246.466.466.466.466.463,100
Dec 18, 20246.566.566.466.466.468,900
Dec 17, 20246.476.606.476.606.604,100
Dec 16, 20246.556.606.506.606.605,600
Dec 13, 20246.536.556.506.516.512,900
Dec 12, 20246.606.696.496.696.6915,800
Dec 11, 20246.496.606.386.606.6013,200
Dec 10, 20246.396.396.396.396.39400
Dec 9, 20246.396.396.396.396.39500
Dec 6, 20246.496.506.496.506.503,100
Dec 5, 20246.326.626.326.616.612,000
Dec 4, 20246.526.526.306.406.402,400
Dec 3, 20246.586.596.306.456.455,400
Dec 2, 20246.656.656.516.626.6217,200
Nov 29, 20246.606.636.606.606.607,700
Nov 27, 20246.606.606.606.606.60-
Nov 26, 20246.606.606.606.606.603,100
Nov 25, 20246.556.706.556.706.703,400
Nov 22, 20246.606.606.566.566.564,500
Nov 21, 20246.456.456.456.456.45-
Nov 20, 20246.456.456.456.456.45900
Nov 19, 20246.616.656.446.446.441,500
Nov 18, 20246.696.706.696.696.691,500
Nov 15, 20246.706.706.706.706.70-
Nov 14, 20246.826.846.666.706.704,500
Nov 13, 20246.476.826.476.826.8284,100
Nov 12, 20246.706.706.536.536.534,500
Nov 11, 20246.626.666.626.656.651,000
Nov 8, 20246.666.666.606.626.622,200
Nov 7, 20246.686.926.686.716.716,800
Nov 6, 20246.646.696.646.696.694,300
Nov 5, 20246.566.606.556.606.603,600
Nov 4, 20246.546.646.546.566.563,600
Nov 1, 20246.656.676.656.656.654,700
Oct 31, 20246.636.736.636.736.734,100
Oct 30, 20246.786.786.786.786.78-
Oct 29, 20246.826.826.676.786.784,000
Oct 28, 20246.786.846.786.826.826,200
Oct 25, 20246.747.006.746.896.8911,600
Oct 24, 20246.706.706.706.706.70500
Oct 23, 20246.746.746.746.746.74-
Oct 22, 20246.616.746.616.746.7413,400
Oct 21, 20246.626.736.626.736.733,900
Oct 18, 20246.656.676.626.676.674,600
Oct 17, 20246.626.716.616.716.7112,400
Oct 16, 20246.686.716.626.716.717,700
Oct 15, 20246.696.736.656.736.737,600
Oct 14, 20246.666.696.666.696.694,900
Oct 11, 20246.606.796.606.796.7999,300
Oct 10, 20246.566.596.566.586.588,300
Oct 9, 20246.436.556.436.556.5510,800
Oct 8, 20246.436.526.436.526.5211,800
Oct 7, 20246.436.436.386.436.432,900
Oct 4, 20246.386.386.386.386.38500
Oct 3, 20246.386.386.386.386.38500
Oct 2, 20246.396.426.326.426.426,800
Oct 1, 20246.316.406.316.406.402,800
Sep 30, 20246.316.356.316.316.314,800
Sep 27, 20246.446.456.436.436.432,800
Sep 26, 20246.266.406.266.406.402,200
Sep 25, 20246.256.306.206.256.259,100
Sep 24, 20246.316.316.206.206.20500
Sep 23, 20246.406.406.396.396.391,200
Sep 20, 20246.316.466.316.466.461,800
Sep 19, 20246.306.696.306.696.694,300
Sep 18, 20246.146.306.146.306.302,900
Sep 17, 20246.176.246.176.246.246,000
Sep 16, 20245.976.795.976.796.79119,800
Sep 13, 20245.956.095.956.096.0910,200
Sep 12, 20245.925.955.915.955.956,600
Sep 11, 20245.925.995.915.995.994,200
Sep 10, 20245.925.985.925.925.921,200
Sep 9, 20245.895.955.895.915.91112,600
Sep 6, 20245.996.005.906.006.0016,500
Sep 5, 20245.995.995.995.995.99-
Sep 4, 20245.996.015.995.995.993,500
Sep 3, 20245.995.995.995.995.991,900
Aug 30, 20246.006.015.996.016.011,600
Aug 29, 20245.966.005.966.006.001,000
Aug 28, 20245.995.995.785.845.8411,400
Aug 27, 20246.036.035.995.995.995,100
Aug 26, 20246.056.066.056.056.0519,500
Aug 23, 20246.036.055.996.036.034,100
Aug 22, 20246.006.015.995.995.992,800
Aug 21, 20246.006.055.996.036.03900
Aug 20, 20246.046.046.016.016.0118,100
Aug 19, 20245.996.095.996.006.007,600
Aug 16, 20246.006.026.006.006.004,600
Aug 15, 20245.986.015.986.006.006,700
Aug 14, 20245.986.005.986.006.003,400
Aug 13, 20245.985.995.975.985.981,400
Aug 12, 20245.955.955.955.955.95-
Aug 9, 20246.016.025.955.955.952,900
Aug 8, 20246.056.056.006.006.004,700
Aug 7, 20245.766.065.766.056.05128,100
Aug 6, 20245.775.825.775.785.783,900
Aug 5, 20245.905.905.805.805.801,800
Aug 2, 20245.805.915.805.905.905,700
Aug 1, 20245.885.915.885.905.903,300
Jul 31, 20245.905.915.805.905.9014,000
Jul 30, 20245.915.955.915.955.953,000
Jul 29, 20245.975.975.975.975.97200
Jul 26, 20245.945.985.905.905.9020,300
Jul 25, 20245.925.945.925.925.923,600
Jul 24, 20246.006.005.905.925.924,000
Jul 23, 20245.916.065.916.066.0646,900
Jul 22, 20245.935.935.935.935.931,000
Jul 19, 20245.935.935.935.935.93-
Jul 18, 20246.006.045.935.935.934,700
Jul 17, 20246.006.006.006.006.0030,000
Jul 16, 20246.036.056.006.006.003,000
Jul 15, 20246.006.036.006.016.01900
Jul 12, 20246.016.015.925.925.922,800
Jul 11, 20246.056.316.016.136.139,100
Jul 10, 20246.006.046.006.046.0418,300
Jul 9, 20245.956.045.815.905.907,200
Jul 8, 20245.755.945.735.905.9012,200
Jul 5, 20245.805.865.805.845.841,100
Jul 3, 20245.825.825.825.825.82-
Jul 2, 20245.935.935.805.825.82700
Jul 1, 20245.916.055.906.056.055,800
Jun 28, 20245.765.975.765.975.973,700
Jun 27, 20246.036.055.906.056.0522,700
Jun 26, 20245.996.045.996.046.042,600
Jun 25, 20245.755.925.755.925.9230,900
Jun 24, 20245.705.755.705.735.736,100
Jun 21, 20245.745.745.745.745.741,500
Jun 20, 20245.765.775.755.765.762,900
Jun 18, 20245.775.775.775.775.77100
Jun 17, 20245.815.825.805.805.802,500
Jun 14, 20245.705.835.705.825.823,500
Jun 13, 20245.645.755.635.755.751,000
Jun 12, 20245.705.835.635.755.759,300
Jun 11, 20245.695.795.695.755.752,400
Jun 10, 20245.705.755.705.755.757,200
Jun 7, 20245.755.775.755.775.77800
Jun 6, 20245.755.775.755.765.7612,100
Jun 5, 20245.755.775.755.755.754,100
Jun 4, 20245.755.755.755.755.756,500
Jun 3, 20245.755.845.755.755.756,700
May 31, 20245.695.755.695.755.753,800
May 30, 20245.695.725.695.725.72400
May 29, 20245.725.755.695.705.703,800
May 28, 20245.735.735.695.725.72800
May 24, 20245.695.755.655.755.755,500
May 23, 20245.715.775.645.705.7030,300
May 22, 20245.805.805.705.705.7015,900
May 21, 20245.845.915.785.805.8019,000
May 20, 20245.825.875.825.865.863,900
May 17, 20245.865.895.865.895.891,300
May 16, 20245.875.905.805.855.853,000
May 15, 20245.855.885.855.875.874,500
May 14, 20245.835.875.835.855.852,600
May 13, 20245.865.865.815.815.812,500
May 10, 20245.915.915.915.915.91300
May 9, 20245.975.975.885.915.915,200
May 8, 20246.006.055.835.895.8911,100
May 7, 20245.916.035.916.006.008,900
May 6, 20246.006.016.006.006.006,800
May 3, 20246.016.055.956.056.052,000
May 2, 20246.176.176.006.016.016,500
May 1, 20246.166.176.136.136.135,000
Apr 30, 20246.026.196.006.136.1313,500
Apr 29, 20245.906.035.905.965.967,400
Apr 26, 20245.885.945.885.905.903,100
Apr 25, 20245.835.905.835.905.901,700
Apr 24, 20245.835.855.835.855.851,000
Apr 23, 20245.865.905.805.905.901,900
Apr 22, 20245.936.055.856.056.054,000
Apr 19, 20245.785.835.785.805.802,700
Apr 18, 20245.785.915.785.895.8911,200
Apr 17, 20245.785.925.785.865.864,400
Apr 16, 20245.785.965.785.905.903,000
Apr 15, 20245.775.905.775.815.816,500
Apr 12, 20245.785.835.775.835.831,100
Apr 11, 20245.795.855.765.845.844,700
Apr 10, 20245.815.965.775.775.779,800
Apr 9, 20245.775.815.775.815.817,300
Apr 8, 20245.775.795.775.795.796,500
Apr 5, 20245.855.855.775.795.794,200
Apr 4, 20245.775.875.765.875.8713,000
Apr 3, 20245.755.785.755.785.781,700
Apr 2, 20245.725.775.675.755.7510,600
Apr 1, 20245.825.825.755.755.7512,500
Mar 28, 20245.795.805.775.795.791,800
Mar 27, 20245.745.795.745.795.791,500
Mar 26, 20245.795.795.755.755.753,300
Mar 25, 20245.765.895.715.765.7676,400
Mar 22, 20245.775.805.775.785.783,800
Mar 21, 20245.755.805.755.805.804,100
Mar 20, 20245.785.865.765.775.7712,000
Mar 19, 20245.805.865.705.805.8016,100
Mar 18, 20245.785.815.785.805.802,000
Mar 15, 20245.785.805.785.805.802,500
Mar 14, 20245.795.865.785.795.794,400
Mar 13, 20245.835.835.835.835.83800
Mar 12, 20245.825.825.785.795.794,000
Mar 11, 20245.875.875.855.865.861,800
Mar 8, 20245.785.875.765.855.859,400

Related Tickers

LPRRF Laurent-Perrier S.A.
134.40
0.00%
 
SVIN Scheid Vineyards Inc.
4.0100
0.00%
 
TSRYY Treasury Wine Estates Limited
6.44
+1.26%
 
WVVI Willamette Valley Vineyards, Inc.
6.05
-1.63%
 
TWE.AX Treasury Wine Estates Limited
10.15
+0.89%
 
BF-B Brown-Forman Corporation
36.93
+3.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.