Closing price on 8/3/2023
|
|
Open |
23.50 |
High |
24.70 |
Low |
23.50 |
Volume |
1,300 |
Split-adjusted Price |
24.70 |
|
|
CFV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2023
|
+0.50 / +2.07%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.50
|
24.70
|
1,300
|
|
8/2/2023
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
10,300
|
|
8/1/2023
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
0
|
|
7/31/2023
|
+1.10 / +4.72%
|
23.30
|
25.90
|
23.30
|
24.40
|
24.30
|
24.40
|
1,000
|
|
7/28/2023
|
-1.50 / -6.12%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.30
|
23.00
|
4,600
|
|
7/27/2023
|
+1.70 / +6.80%
|
25.00
|
26.70
|
24.00
|
26.70
|
24.50
|
26.70
|
1,200
|
|
7/26/2023
|
-1.80 / -6.77%
|
25.00
|
25.00
|
24.80
|
24.80
|
25.00
|
24.80
|
1,200
|
|
7/25/2023
|
+0.30 / +1.13%
|
26.30
|
26.90
|
26.30
|
26.90
|
26.60
|
26.90
|
400
|
|
7/24/2023
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
0
|
|
7/21/2023
|
+1.50 / +5.91%
|
26.90
|
26.90
|
25.50
|
26.90
|
26.60
|
26.90
|
500
|
|
7/20/2023
|
-0.90 / -3.25%
|
25.10
|
26.80
|
25.00
|
26.80
|
25.40
|
26.80
|
500
|
|
7/19/2023
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
0
|
|
7/18/2023
|
+1.60 / +6.13%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
100
|
|
7/17/2023
|
-0.30 / -1.14%
|
26.30
|
26.50
|
26.00
|
26.00
|
26.10
|
26.00
|
2,600
|
|
7/14/2023
|
-1.50 / -5.17%
|
26.10
|
27.50
|
25.20
|
27.50
|
26.30
|
27.50
|
700
|
|
7/13/2023
|
+2.90 / +10.98%
|
30.00
|
30.00
|
28.30
|
29.30
|
29.00
|
29.30
|
1,100
|
|
7/12/2023
|
-0.50 / -1.80%
|
25.50
|
27.30
|
25.50
|
27.30
|
26.40
|
27.30
|
300
|
|
7/11/2023
|
+2.30 / +8.52%
|
27.00
|
29.30
|
27.00
|
29.30
|
27.80
|
29.30
|
300
|
|
7/10/2023
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
100
|
|
7/7/2023
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
0
|
|
7/6/2023
|
+1.00 / +3.70%
|
28.90
|
28.90
|
25.80
|
28.00
|
27.10
|
28.00
|
400
|
|
7/5/2023
|
+2.40 / +8.89%
|
24.50
|
29.40
|
24.50
|
29.40
|
27.00
|
29.40
|
200
|
|
7/4/2023
|
+3.30 / +12.89%
|
26.00
|
28.90
|
26.00
|
28.90
|
27.00
|
28.90
|
300
|
|
7/3/2023
|
+2.90 / +10.74%
|
24.20
|
29.90
|
24.10
|
29.90
|
25.60
|
29.90
|
400
|
|
6/30/2023
|
+0.80 / +3.05%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
100
|
|
6/29/2023
|
-1.50 / -5.56%
|
30.00
|
30.00
|
25.50
|
25.50
|
26.20
|
25.50
|
1,100
|
|
6/28/2023
|
-0.30 / -1.10%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
400
|
|
6/27/2023
|
-1.20 / -4.24%
|
27.80
|
27.80
|
27.10
|
27.10
|
27.30
|
27.10
|
900
|
|
6/26/2023
|
-0.40 / -1.36%
|
29.30
|
29.30
|
27.40
|
29.00
|
28.30
|
29.00
|
400
|
|
6/23/2023
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
0
|
|
|