|
Closing price on 3/2/2022
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
52,900 |
| Split-adjusted Price |
6.60 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
+0.30 / +4.76%
|
6.60
|
6.70
|
6.30
|
6.60
|
6.60
|
6.60
|
52,900
|
|
|
3/1/2022
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
126,900
|
|
|
2/28/2022
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.30
|
6.40
|
32,200
|
|
|
2/25/2022
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.20
|
6.50
|
6.30
|
6.50
|
27,700
|
|
|
2/24/2022
|
-0.20 / -3.08%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
50,000
|
|
|
2/23/2022
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
65,500
|
|
|
2/22/2022
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
66,100
|
|
|
2/21/2022
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
46,400
|
|
|
2/18/2022
|
+0.20 / +3.08%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
40,600
|
|
|
2/17/2022
|
+0.40 / +6.35%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.50
|
6.70
|
82,800
|
|
|
2/16/2022
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
23,600
|
|
|
2/15/2022
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
23,500
|
|
|
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
|
|
|