Crimson Wine Group Ltd (QB) (CWGL)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.16666666667 | 6 | 6.05 | 5.93 | 9681 | 5.99155687 | CS |
| 4 | 0.23 | 4.0350877193 | 5.7 | 6.31 | 5.7 | 9524 | 5.97788758 | CS |
| 12 | 0.03 | 0.508474576271 | 5.9 | 6.31 | 5.63 | 7152 | 5.89183719 | CS |
| 26 | 0.05 | 0.850340136054 | 5.88 | 6.31 | 5.4 | 8249 | 5.85040813 | CS |
| 52 | -0.645 | -9.80988593156 | 6.575 | 6.65 | 5.38 | 10909 | 5.95952175 | CS |
| 156 | -2.78 | -31.9173363949 | 8.71 | 9.55 | 5.11 | 13366 | 6.65061738 | CS |
| 260 | -1.52 | -20.4026845638 | 7.45 | 10.48 | 4.55 | 19903 | 6.47332524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 1009 |
| 1721424360 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1721337960 | 5.93 | -0.07 | -1.17 | 6 | 6.04 | 5.93 | 4736 |
| 1721251320 | 6 | 0 | 0.00 | 6 | 6 | 6 | 30033 |
| 1721164920 | 6 | -0.01 | -0.08 | 6.03 | 6.05 | 6 | 3036 |
| 1721078940 | 6.005 | 0.09 | 1.44 | 6 | 6.025 | 6 | 917 |
| 1720819200 | 5.92 | -0.21 | -3.43 | 6.01 | 6.01 | 5.92 | 2783 |
| 1720733280 | 6.13 | 0.09 | 1.49 | 6.05 | 6.3099999 | 6.01 | 9068 |
| 1720646880 | 6.04 | 0.14 | 2.37 | 6 | 6.04 | 6 | 18345 |
| 1720560540 | 5.9 | 0 | 0.00 | 5.95 | 6.04 | 5.8099999 | 7222 |
| 1720473600 | 5.9 | 0.06 | 1.07 | 5.75 | 5.94 | 5.73 | 12162 |
| 1720214640 | 5.8375 | 0.02 | 0.30 | 5.8 | 5.86 | 5.8 | 1060 |
| 1720042140 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1719955740 | 5.82 | -0.23 | -3.80 | 5.93 | 5.93 | 5.8 | 694 |
| 1719868980 | 6.05 | 0.08 | 1.34 | 5.9111 | 6.05 | 5.9 | 5840 |
| 1719610020 | 5.97 | -0.08 | -1.32 | 5.76 | 5.97 | 5.76 | 3745 |
| 1719523200 | 6.05 | 0.01 | 0.25 | 6.025 | 6.05 | 5.9 | 22689 |
| 1719437040 | 6.035 | 0.12 | 1.94 | 5.99 | 6.035 | 5.96 | 2615 |
| 1719350880 | 5.92 | 0.19 | 3.32 | 5.75 | 5.92 | 5.75 | 30867 |
| 1719264540 | 5.73 | -0.01 | -0.17 | 5.7 | 5.745 | 5.7 | 6088 |
| 1719005220 | 5.74 | -0.02 | -0.35 | 5.74 | 5.74 | 5.74 | 1474 |
| 1718918640 | 5.76 | -0.01 | -0.17 | 5.76 | 5.765 | 5.75 | 2854 |
| 1718746140 | 5.7699999 | -0.03 | -0.52 | 5.7699999 | 5.7699999 | 5.7699999 | 104 |
| 1718659680 | 5.8 | -0.02 | -0.34 | 5.8099999 | 5.82 | 5.8 | 2524 |
| 1718400300 | 5.82 | 0.07 | 1.22 | 5.7 | 5.83 | 5.7 | 3539 |
| 1718314140 | 5.75 | 0 | 0.00 | 5.64 | 5.75 | 5.63 | 1009 |
| 1718227380 | 5.75 | 0 | 0.00 | 5.6965 | 5.83 | 5.63 | 9257 |
| 1718141340 | 5.75 | 0 | 0.00 | 5.69 | 5.79 | 5.69 | 2354 |
| 1718054880 | 5.75 | -0.02 | -0.35 | 5.7 | 5.75 | 5.7 | 7204 |
| 1717795800 | 5.7699999 | 0.01 | 0.24 | 5.75 | 5.7699999 | 5.75 | 818 |
| 1717709400 | 5.756 | 0.01 | 0.10 | 5.75 | 5.7699999 | 5.75 | 12127 |
| 1717622460 | 5.75 | 0 | 0.00 | 5.75 | 5.765 | 5.75 | 4063 |
| 1717536360 | 5.75 | -0 | -0.04 | 5.75 | 5.75 | 5.75 | 6520 |
| 1717450140 | 5.7524 | 0 | 0.04 | 5.75 | 5.84 | 5.75 | 6677 |
| 1717190940 | 5.75 | 0.03 | 0.52 | 5.69 | 5.75 | 5.69 | 3842 |
| 1717104540 | 5.72 | 0.02 | 0.35 | 5.69 | 5.72 | 5.69 | 352 |
| 1717018020 | 5.7 | -0.02 | -0.35 | 5.72 | 5.75 | 5.69 | 3839 |
| 1716931740 | 5.72 | -0.03 | -0.52 | 5.73 | 5.73 | 5.69 | 782 |
| 1716585840 | 5.75 | 0.05 | 0.88 | 5.69 | 5.75 | 5.6525 | 5518 |
| 1716499740 | 5.7 | 0 | 0.00 | 5.71 | 5.7699999 | 5.64 | 30264 |
| 1716412800 | 5.7 | -0.1 | -1.67 | 5.8 | 5.8 | 5.7 | 15927 |
| 1716326940 | 5.797 | -0.06 | -1.08 | 5.84 | 5.91 | 5.78 | 18998 |
| 1716240180 | 5.86 | -0.03 | -0.51 | 5.82 | 5.87 | 5.82 | 3923 |
| 1715981340 | 5.89 | 0.04 | 0.68 | 5.86 | 5.89 | 5.86 | 1277 |
| 1715894940 | 5.85 | -0.02 | -0.34 | 5.87 | 5.9 | 5.8 | 2989 |
| 1715808000 | 5.87 | 0.02 | 0.34 | 5.85 | 5.88 | 5.85 | 4470 |
| 1715722140 | 5.85 | 0.04 | 0.69 | 5.83 | 5.865 | 5.83 | 2611 |
| 1715635200 | 5.8099999 | -0.1 | -1.69 | 5.86 | 5.86 | 5.8099999 | 2482 |
| 1715376120 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1715289720 | 5.91 | 0.02 | 0.34 | 5.97 | 5.97 | 5.88 | 5238 |
| 1715203200 | 5.89 | -0.11 | -1.83 | 6 | 6.05 | 5.83 | 11084 |
| 1715117340 | 6 | 0 | 0.00 | 5.91 | 6.025 | 5.91 | 8891 |
| 1715030940 | 6 | -0.05 | -0.76 | 6 | 6.01 | 6 | 6844 |
| 1714771740 | 6.046 | 0.04 | 0.60 | 6.01 | 6.046 | 5.95 | 2032 |
| 1714685340 | 6.01 | -0.12 | -1.88 | 6.17 | 6.17 | 6 | 6492 |
| 1714598400 | 6.125 | -0.01 | -0.08 | 6.155 | 6.17 | 6.125 | 4960 |
| 1714512600 | 6.13 | 0.17 | 2.85 | 6.0225 | 6.1875 | 6 | 13534 |
| 1714425720 | 5.96 | 0.06 | 1.02 | 5.9 | 6.025 | 5.9 | 7412 |
| 1714166580 | 5.9 | 0 | 0.00 | 5.88 | 5.9349999 | 5.88 | 3051 |
| 1714080300 | 5.9 | 0.05 | 0.84 | 5.83 | 5.9 | 5.83 | 1663 |
| 1713994020 | 5.851 | -0.05 | -0.83 | 5.83 | 5.851 | 5.83 | 950 |
| 1713907740 | 5.9 | -0.15 | -2.48 | 5.86 | 5.9 | 5.8 | 1944 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
