Closing price on 3/28/2023
|
|
Open |
24.90 |
High |
24.90 |
Low |
24.90 |
Volume |
600 |
Split-adjusted Price |
24.90 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2023
|
+3.20 / +14.75%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
600
|
|
3/27/2023
|
+2.80 / +14.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1,500
|
|
3/24/2023
|
+3.00 / +14.56%
|
17.60
|
23.60
|
17.60
|
23.60
|
18.90
|
23.60
|
2,700
|
|
3/23/2023
|
-3.60 / -14.88%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
500
|
|
3/22/2023
|
-4.20 / -14.79%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
200
|
|
3/21/2023
|
-5.00 / -14.97%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
100
|
|
3/20/2023
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
0
|
|
3/17/2023
|
-5.80 / -14.80%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
100
|
|
3/16/2023
|
-6.90 / -14.97%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
100
|
|
3/15/2023
|
-8.10 / -14.94%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
100
|
|
3/14/2023
|
-9.50 / -14.91%
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
54.20
|
100
|
|
3/13/2023
|
0.00 / 0.00%
|
63.70
|
63.70
|
63.70
|
63.70
|
63.70
|
63.70
|
0
|
|
3/10/2023
|
-10.10 / -14.94%
|
69.00
|
69.00
|
57.50
|
57.50
|
63.70
|
57.50
|
1,100
|
|
3/9/2023
|
+8.80 / +14.97%
|
67.60
|
67.60
|
67.60
|
67.60
|
67.60
|
67.60
|
8,000
|
|
3/8/2023
|
+7.60 / +14.84%
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
58.80
|
4,000
|
|
3/7/2023
|
+6.60 / +14.80%
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
51.20
|
6,900
|
|
3/6/2023
|
+5.80 / +14.95%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
600
|
|
3/3/2023
|
+5.00 / +14.79%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
700
|
|
3/2/2023
|
+4.40 / +14.97%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
900
|
|
3/1/2023
|
+3.80 / +14.84%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3,700
|
|
2/28/2023
|
+3.30 / +14.80%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
2,000
|
|
2/27/2023
|
+2.90 / +14.95%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2,000
|
|
2/24/2023
|
+2.50 / +14.79%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3,500
|
|
2/23/2023
|
+2.20 / +14.97%
|
16.90
|
16.90
|
15.30
|
16.90
|
16.90
|
16.90
|
5,200
|
|
2/22/2023
|
+1.90 / +14.84%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
100
|
|
2/21/2023
|
+1.60 / +14.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
500
|
|
2/20/2023
|
+1.40 / +14.29%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
400
|
|
2/17/2023
|
+1.20 / +13.95%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
2/16/2023
|
-0.80 / -8.16%
|
8.50
|
10.90
|
8.50
|
9.00
|
8.60
|
9.00
|
6,100
|
|
2/15/2023
|
-1.60 / -14.04%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|