Closing price on 4/17/2023
|
|
Open |
25.20 |
High |
31.00 |
Low |
25.20 |
Volume |
200 |
Split-adjusted Price |
31.00 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/17/2023
|
+2.00 / +6.90%
|
25.20
|
31.00
|
25.20
|
31.00
|
28.10
|
31.00
|
200
|
|
4/14/2023
|
+1.00 / +3.57%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
29.00
|
6,100
|
|
4/13/2023
|
-0.70 / -2.44%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
28.00
|
500
|
|
4/12/2023
|
+3.70 / +14.80%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1,100
|
|
4/11/2023
|
-1.30 / -4.92%
|
24.90
|
25.10
|
24.90
|
25.10
|
25.00
|
25.10
|
200
|
|
4/10/2023
|
-4.40 / -14.33%
|
26.20
|
26.60
|
26.20
|
26.30
|
26.40
|
26.30
|
1,000
|
|
4/7/2023
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
100
|
|
4/6/2023
|
-4.50 / -13.98%
|
28.10
|
36.30
|
27.70
|
27.70
|
30.70
|
27.70
|
300
|
|
4/5/2023
|
+0.30 / +0.94%
|
31.90
|
32.30
|
31.90
|
32.20
|
32.20
|
32.20
|
3,000
|
|
4/4/2023
|
-5.60 / -14.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
500
|
|
4/3/2023
|
-5.60 / -14.85%
|
43.30
|
43.30
|
32.10
|
32.10
|
37.50
|
32.10
|
5,400
|
|
3/31/2023
|
+4.90 / +14.94%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
600
|
|
3/30/2023
|
+4.20 / +14.69%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
500
|
|
3/29/2023
|
+3.70 / +14.86%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
300
|
|
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
|
|
|