|
Closing price on 2/14/2022
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
37,600 |
| Split-adjusted Price |
6.30 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
37,600
|
|
|
2/11/2022
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
16,800
|
|
|
2/10/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
24,200
|
|
|
2/9/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
41,200
|
|
|
2/8/2022
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
23,300
|
|
|
2/7/2022
|
+0.50 / +8.20%
|
6.80
|
6.80
|
6.30
|
6.60
|
6.50
|
6.60
|
23,800
|
|
|
1/28/2022
|
+0.10 / +1.64%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.10
|
6.20
|
16,200
|
|
|
1/27/2022
|
-0.10 / -1.59%
|
5.60
|
6.40
|
5.60
|
6.20
|
6.10
|
6.20
|
28,000
|
|
|
1/26/2022
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.30
|
6.50
|
36,400
|
|
|
1/25/2022
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.60
|
6.80
|
26,600
|
|
|
1/24/2022
|
-0.20 / -2.86%
|
7.50
|
7.50
|
6.70
|
6.80
|
6.90
|
6.80
|
23,500
|
|
|
1/21/2022
|
+0.30 / +4.41%
|
7.10
|
7.20
|
6.90
|
7.10
|
7.00
|
7.10
|
39,700
|
|
|
1/20/2022
|
+0.80 / +12.70%
|
6.10
|
7.20
|
6.00
|
7.10
|
6.80
|
7.10
|
62,600
|
|
|
1/19/2022
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
35,400
|
|
|
1/18/2022
|
-1.00 / -13.89%
|
6.80
|
6.90
|
6.20
|
6.20
|
6.50
|
6.20
|
96,000
|
|
|
1/17/2022
|
+0.10 / +1.45%
|
7.00
|
7.50
|
6.80
|
7.00
|
7.20
|
7.00
|
57,000
|
|
|
1/14/2022
|
-0.10 / -1.35%
|
7.20
|
7.50
|
6.40
|
7.30
|
6.90
|
7.30
|
70,600
|
|
|
1/13/2022
|
-0.80 / -10.00%
|
7.70
|
7.90
|
7.00
|
7.20
|
7.40
|
7.20
|
183,300
|
|
|
1/12/2022
|
-0.40 / -4.76%
|
8.10
|
8.40
|
7.60
|
8.00
|
8.00
|
8.00
|
82,200
|
|
|
1/11/2022
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.20
|
8.40
|
8.40
|
8.40
|
81,600
|
|
|
1/10/2022
|
+0.10 / +1.16%
|
8.70
|
9.10
|
8.10
|
8.70
|
8.60
|
8.70
|
337,700
|
|
|
1/7/2022
|
+0.70 / +8.75%
|
8.40
|
8.90
|
8.40
|
8.70
|
8.60
|
8.70
|
264,700
|
|
|
1/6/2022
|
+1.00 / +13.51%
|
7.40
|
8.40
|
7.40
|
8.40
|
8.00
|
8.40
|
251,500
|
|
|
1/5/2022
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.20
|
7.70
|
7.40
|
7.70
|
186,700
|
|
|
1/4/2022
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
7.60
|
210,700
|
|
|
12/31/2021
|
+0.20 / +2.63%
|
7.90
|
8.10
|
7.60
|
7.80
|
7.80
|
7.80
|
60,600
|
|
|
12/30/2021
|
+0.20 / +2.60%
|
7.60
|
8.10
|
7.10
|
7.90
|
7.60
|
7.90
|
312,400
|
|
|
12/29/2021
|
-0.70 / -8.24%
|
8.00
|
8.00
|
7.40
|
7.80
|
7.70
|
7.80
|
320,000
|
|
|
12/28/2021
|
-0.50 / -5.75%
|
8.80
|
9.00
|
8.20
|
8.20
|
8.50
|
8.20
|
206,300
|
|
|
12/27/2021
|
+1.10 / +14.29%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.70
|
8.80
|
299,100
|
|
|