ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CWGL Crimson Wine Group Ltd (QB)

5.91
0.00 (0.00%)
May 10 2024 - Closed
Delayed by 15 minutes

CWGL Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 5.91 0.00 0.00% 5.91 5.91 5.91 0
May 09 2024 5.91 0.02 0.34% 5.97 5.97 5.88 5,238
May 08 2024 5.89 -0.11 -1.83% 6.00 6.05 5.83 11,084
May 07 2024 6.00 0.00 0.00% 5.91 6.025 5.91 8,891
May 06 2024 6.00 -0.05 -0.76% 6.00 6.01 6.00 6,844
May 03 2024 6.046 0.04 0.60% 6.01 6.046 5.95 2,032
May 02 2024 6.01 -0.12 -1.88% 6.17 6.17 6.00 6,492
May 01 2024 6.125 -0.01 -0.08% 6.155 6.17 6.125 4,960
Apr 30 2024 6.13 0.17 2.85% 6.0225 6.1875 6.00 13,534
Apr 29 2024 5.96 0.06 1.02% 5.90 6.025 5.90 7,412
Apr 26 2024 5.90 0.00 0.00% 5.88 5.935 5.88 3,051
Apr 25 2024 5.90 0.05 0.84% 5.83 5.90 5.83 1,663
Apr 24 2024 5.851 -0.05 -0.83% 5.83 5.851 5.83 950
Apr 23 2024 5.90 -0.15 -2.48% 5.86 5.90 5.80 1,944
Apr 22 2024 6.05 0.26 4.40% 5.93 6.05 5.85 3,976
Apr 19 2024 5.795 -0.09 -1.58% 5.78 5.8301 5.78 2,725
Apr 18 2024 5.888 0.03 0.48% 5.78 5.912 5.78 11,217
Apr 17 2024 5.86 -0.04 -0.68% 5.78 5.915 5.78 4,421
Apr 16 2024 5.90 0.09 1.55% 5.78 5.96 5.78 3,038
Apr 15 2024 5.81 -0.02 -0.34% 5.77 5.90 5.77 6,541
Apr 12 2024 5.83 -0.01 -0.12% 5.78 5.83 5.77 1,067
Apr 11 2024 5.837 0.07 1.16% 5.785 5.85 5.76 4,709
Apr 10 2024 5.77 -0.04 -0.69% 5.81 5.955 5.77 9,815
Apr 09 2024 5.81 0.02 0.35% 5.77 5.81 5.77 7,251
Apr 08 2024 5.79 0.00 0.00% 5.77 5.79 5.40 6,500
Apr 05 2024 5.79 -0.08 -1.36% 5.85 5.85 5.77 4,189
Apr 04 2024 5.87 0.09 1.56% 5.768 5.87 5.76 13,015
Apr 03 2024 5.78 0.03 0.52% 5.75 5.78 5.75 1,721
Apr 02 2024 5.75 0.00 0.00% 5.72 5.769 5.67 10,559
Apr 01 2024 5.75 -0.04 -0.69% 5.82 5.82 5.75 12,534
Mar 28 2024 5.79 0.00 0.00% 5.791 5.80 5.77 1,827
Mar 27 2024 5.79 0.04 0.70% 5.74 5.79 5.74 1,512
Mar 26 2024 5.75 -0.01 -0.17% 5.785 5.785 5.75 3,258
Mar 25 2024 5.76 -0.02 -0.26% 5.76 5.89 5.71 76,393
Mar 22 2024 5.775 -0.02 -0.35% 5.77 5.80 5.77 3,808
Mar 21 2024 5.795 0.03 0.43% 5.75 5.795 5.75 4,094
Mar 20 2024 5.77 -0.03 -0.52% 5.78 5.864 5.76 11,978
Mar 19 2024 5.80 0.00 0.00% 5.795 5.86 5.70 16,115
Mar 18 2024 5.80 0.00 0.00% 5.78 5.81 5.78 1,980
Mar 15 2024 5.80 0.01 0.17% 5.78 5.80 5.78 2,527
Mar 14 2024 5.79 -0.04 -0.69% 5.79 5.8625 5.78 4,413
Mar 13 2024 5.83 0.04 0.69% 5.83 5.83 5.83 841
Mar 12 2024 5.79 -0.07 -1.19% 5.815 5.815 5.78 4,435
Mar 11 2024 5.86 0.01 0.17% 5.87 5.87 5.85 1,847
Mar 08 2024 5.85 0.00 0.00% 5.78 5.87 5.76 9,381
Mar 07 2024 5.85 0.00 0.00% 5.78 5.85 5.78 2,162
Mar 06 2024 5.85 0.01 0.17% 5.80 5.85 5.78 5,933
Mar 05 2024 5.84 0.04 0.69% 5.78 5.84 5.78 2,706
Mar 04 2024 5.80 -0.05 -0.77% 5.82 5.855 5.71 16,846
Mar 01 2024 5.845 0.04 0.78% 5.80 5.85 5.77 8,593
Feb 29 2024 5.80 -0.19 -3.17% 5.85 5.87 5.80 10,797
Feb 28 2024 5.99 0.17 2.92% 5.82 6.06 5.82 6,501
Feb 27 2024 5.82 -0.07 -1.19% 5.875 5.875 5.82 50,521
Feb 26 2024 5.89 0.06 1.00% 5.80 5.89 5.80 4,890
Feb 23 2024 5.8315 -0.01 -0.15% 5.77 5.90 5.77 4,635
Feb 22 2024 5.84 0.04 0.60% 5.77 5.84 5.77 2,481
Feb 21 2024 5.805 -0.02 -0.26% 5.81 5.81 5.77 1,206
Feb 20 2024 5.82 -0.04 -0.60% 5.81 5.82 5.81 3,759
Feb 16 2024 5.855 -0.03 -0.51% 5.82 5.86 5.82 1,044
Feb 15 2024 5.885 0.08 1.38% 5.82 5.885 5.80 3,934
Feb 14 2024 5.805 -0.05 -0.77% 5.78 5.96 5.78 11,648
Feb 13 2024 5.85 -0.01 -0.17% 5.85 5.85 5.85 3,324

Your Recent History

Delayed Upgrade Clock