Closing price on 3/7/2023
|
|
Open |
51.20 |
High |
51.20 |
Low |
51.20 |
Volume |
6,900 |
Split-adjusted Price |
51.20 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/14/2023
|
-1.60 / -12.31%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
100
|
|
2/13/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3,800
|
|
2/10/2023
|
0.00 / 0.00%
|
12.00
|
13.50
|
12.00
|
13.50
|
13.00
|
13.50
|
300
|
|
2/9/2023
|
-0.10 / -0.66%
|
13.10
|
15.10
|
13.10
|
15.10
|
13.50
|
15.10
|
500
|
|
2/8/2023
|
+1.50 / +10.49%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.20
|
15.80
|
500
|
|
2/7/2023
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
200
|
|
2/6/2023
|
0.00 / 0.00%
|
13.60
|
16.00
|
13.60
|
16.00
|
14.20
|
16.00
|
400
|
|
2/3/2023
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
100
|
|
2/2/2023
|
+1.00 / +6.76%
|
15.80
|
16.00
|
12.80
|
15.80
|
15.40
|
15.80
|
600
|
|
2/1/2023
|
-1.90 / -12.03%
|
16.60
|
16.60
|
13.90
|
13.90
|
14.80
|
13.90
|
300
|
|
1/31/2023
|
-2.70 / -14.59%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1,600
|
|
1/30/2023
|
-3.20 / -14.75%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
800
|
|
1/27/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0
|
|
1/19/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0
|
|
1/18/2023
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
0
|
|
|