|
Closing price on 10/17/2018
|
|
| Open |
4.20 |
| High |
4.80 |
| Low |
3.80 |
| Volume |
28,700 |
| Split-adjusted Price |
4.80 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2018
|
+0.60 / +14.29%
|
4.20
|
4.80
|
3.80
|
4.80
|
4.54
|
4.80
|
28,700
|
|
|
10/16/2018
|
-0.30 / -6.67%
|
5.10
|
5.10
|
4.00
|
4.20
|
4.19
|
4.20
|
40,200
|
|
|
10/15/2018
|
+0.10 / +2.27%
|
4.60
|
5.00
|
4.00
|
4.50
|
4.72
|
4.50
|
64,300
|
|
|
10/12/2018
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
16,600
|
|
|
10/11/2018
|
+0.40 / +11.11%
|
3.80
|
4.00
|
3.50
|
4.00
|
3.88
|
4.00
|
37,200
|
|
|
10/10/2018
|
+0.40 / +12.50%
|
3.60
|
3.60
|
3.30
|
3.60
|
3.51
|
3.60
|
55,300
|
|
|
10/9/2018
|
+0.40 / +14.29%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3,100
|
|
|
10/8/2018
|
+0.30 / +12.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.76
|
2.80
|
25,000
|
|
|
10/5/2018
|
+0.30 / +13.04%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.52
|
2.60
|
26,100
|
|
|
10/4/2018
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
100
|
|
|
10/3/2018
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.21
|
2.20
|
7,400
|
|
|
10/2/2018
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,000
|
|
|
10/1/2018
|
+0.20 / +8.70%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
100
|
|
|
9/28/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2,000
|
|
|
9/27/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.33
|
2.30
|
3,400
|
|
|
9/26/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,000
|
|
|
9/25/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
1,000
|
|
|
9/24/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
0
|
|
|
9/21/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
300
|
|
|
9/20/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.31
|
2.40
|
3,000
|
|
|
9/19/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
3,900
|
|
|
9/18/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
9/17/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
0
|
|
|
9/14/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.30
|
2.20
|
2,100
|
|
|
9/13/2018
|
-0.10 / -4.35%
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
2.20
|
100
|
|
|
9/12/2018
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
1,000
|
|
|
9/11/2018
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
6,500
|
|
|
9/10/2018
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
9,200
|
|
|
9/7/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2,300
|
|
|
9/6/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2.10
|
2,000
|
|
|