Closing price on 6/12/2023
|
|
Open |
24.50 |
High |
24.50 |
Low |
24.50 |
Volume |
1,000 |
Split-adjusted Price |
24.50 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2023
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1,000
|
|
6/9/2023
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
24.50
|
1,100
|
|
6/8/2023
|
-2.60 / -9.59%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.70
|
24.50
|
1,600
|
|
6/7/2023
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.90
|
27.20
|
27.10
|
27.20
|
1,600
|
|
6/6/2023
|
-3.60 / -12.86%
|
31.00
|
31.00
|
24.00
|
24.40
|
27.20
|
24.40
|
2,000
|
|
6/5/2023
|
+3.70 / +14.98%
|
28.40
|
28.40
|
27.00
|
28.40
|
28.00
|
28.40
|
3,500
|
|
6/2/2023
|
+3.20 / +14.88%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2,300
|
|
6/1/2023
|
+2.80 / +14.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
300
|
|
5/31/2023
|
-2.40 / -11.32%
|
19.10
|
23.90
|
18.40
|
18.80
|
18.70
|
18.80
|
3,500
|
|
5/30/2023
|
-1.50 / -6.67%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.20
|
21.00
|
1,400
|
|
5/29/2023
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
0
|
|
5/26/2023
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
100
|
|
5/25/2023
|
+0.40 / +1.82%
|
22.00
|
23.30
|
22.00
|
22.40
|
22.10
|
22.40
|
3,800
|
|
5/24/2023
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
0
|
|
5/23/2023
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
300
|
|
5/22/2023
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
0
|
|
5/19/2023
|
0.00 / 0.00%
|
21.00
|
22.80
|
21.00
|
22.80
|
22.20
|
22.80
|
300
|
|
5/18/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
5/17/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
5/16/2023
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
0
|
|
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
|
|
|