Closing price on 6/12/2024
|
|
Open |
20.40 |
High |
20.60 |
Low |
20.40 |
Volume |
1,700 |
Split-adjusted Price |
20.40 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2024
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.50
|
20.40
|
1,700
|
|
6/11/2024
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2,400
|
|
6/10/2024
|
+2.50 / +13.09%
|
19.90
|
21.70
|
19.80
|
21.60
|
20.00
|
21.60
|
5,800
|
|
6/7/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4,000
|
|
6/6/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
6/5/2024
|
+0.70 / +3.66%
|
17.30
|
19.80
|
17.30
|
19.80
|
19.10
|
19.80
|
700
|
|
6/4/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
100
|
|
6/3/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
5/31/2024
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
5/30/2024
|
-0.20 / -1.00%
|
17.90
|
19.80
|
17.80
|
19.80
|
19.10
|
19.80
|
2,000
|
|
5/29/2024
|
+1.90 / +10.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
300
|
|
5/28/2024
|
-2.80 / -14.07%
|
19.00
|
19.00
|
17.10
|
17.10
|
18.10
|
17.10
|
2,300
|
|
5/27/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
0
|
|
5/24/2024
|
-0.40 / -1.97%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
19.90
|
1,200
|
|
5/23/2024
|
-1.20 / -5.63%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.30
|
20.10
|
400
|
|
5/22/2024
|
-0.80 / -3.88%
|
23.30
|
23.30
|
19.80
|
19.80
|
21.30
|
19.80
|
900
|
|
5/21/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
5/20/2024
|
+2.60 / +13.47%
|
20.50
|
21.90
|
20.00
|
21.90
|
20.60
|
21.90
|
400
|
|
5/17/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
0
|
|
5/16/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
0
|
|
5/15/2024
|
+0.80 / +3.60%
|
25.50
|
25.50
|
18.90
|
23.00
|
19.30
|
23.00
|
8,600
|
|
5/14/2024
|
+2.00 / +9.71%
|
19.60
|
22.60
|
19.60
|
22.60
|
22.20
|
22.60
|
700
|
|
5/13/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
5/10/2024
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
0
|
|
5/9/2024
|
-2.70 / -11.89%
|
22.70
|
22.70
|
19.50
|
20.00
|
20.60
|
20.00
|
900
|
|
5/8/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
5/7/2024
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
0
|
|
5/6/2024
|
-3.80 / -14.34%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.70
|
22.70
|
200
|
|
5/3/2024
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
0
|
|
5/2/2024
|
+3.10 / +12.97%
|
23.90
|
27.40
|
23.90
|
27.00
|
26.50
|
27.00
|
1,400
|
|
|