Closing price on 6/22/2023
|
|
Open |
29.70 |
High |
29.70 |
Low |
29.00 |
Volume |
200 |
Split-adjusted Price |
29.00 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2023
|
+0.40 / +1.40%
|
29.70
|
29.70
|
29.00
|
29.00
|
29.40
|
29.00
|
200
|
|
6/21/2023
|
+0.40 / +1.36%
|
27.70
|
29.90
|
27.00
|
29.90
|
28.60
|
29.90
|
2,300
|
|
6/20/2023
|
0.00 / 0.00%
|
30.80
|
30.80
|
27.70
|
27.70
|
29.50
|
27.70
|
300
|
|
6/19/2023
|
+0.70 / +2.49%
|
30.80
|
30.80
|
27.00
|
28.80
|
27.70
|
28.80
|
1,100
|
|
6/16/2023
|
-0.90 / -3.17%
|
28.40
|
28.40
|
27.50
|
27.50
|
28.10
|
27.50
|
6,600
|
|
6/15/2023
|
-1.60 / -5.25%
|
28.90
|
28.90
|
27.50
|
28.90
|
28.40
|
28.90
|
2,400
|
|
6/14/2023
|
+0.90 / +3.20%
|
32.30
|
32.30
|
29.00
|
29.00
|
30.50
|
29.00
|
3,400
|
|
6/13/2023
|
+3.60 / +14.69%
|
28.10
|
28.10
|
26.00
|
28.10
|
28.10
|
28.10
|
6,900
|
|
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
|
|
|