Closing price on 5/15/2023
|
|
Open |
23.20 |
High |
23.50 |
Low |
22.40 |
Volume |
2,500 |
Split-adjusted Price |
22.40 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/15/2023
|
-2.50 / -10.04%
|
23.20
|
23.50
|
22.40
|
22.40
|
22.80
|
22.40
|
2,500
|
|
5/12/2023
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
0
|
|
5/11/2023
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
0
|
|
5/10/2023
|
+1.90 / +8.26%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
100
|
|
5/9/2023
|
+0.30 / +1.27%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.00
|
24.00
|
1,100
|
|
5/8/2023
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.70
|
23.60
|
2,800
|
|
5/5/2023
|
-1.50 / -5.95%
|
23.90
|
23.90
|
23.70
|
23.70
|
23.80
|
23.70
|
800
|
|
5/4/2023
|
+1.00 / +4.08%
|
25.00
|
25.50
|
25.00
|
25.50
|
25.20
|
25.50
|
600
|
|
4/28/2023
|
+2.10 / +8.97%
|
23.10
|
25.50
|
23.00
|
25.50
|
24.50
|
25.50
|
900
|
|
4/27/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
4/26/2023
|
-2.80 / -10.61%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.40
|
23.60
|
200
|
|
4/25/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
0
|
|
4/24/2023
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
0
|
|
4/21/2023
|
-1.20 / -4.35%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.40
|
26.40
|
800
|
|
4/20/2023
|
+1.10 / +4.23%
|
26.40
|
29.90
|
26.10
|
27.10
|
27.60
|
27.10
|
2,000
|
|
4/19/2023
|
+0.30 / +1.16%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.00
|
26.10
|
400
|
|
4/18/2023
|
-2.30 / -8.19%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
100
|
|
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
|
|
|