|
Closing price on 3/4/2025
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
16,700 |
| Split-adjusted Price |
3.30 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
16,700
|
|
|
3/3/2025
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.40
|
3.40
|
3.40
|
15,900
|
|
|
2/28/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
1,700
|
|
|
2/27/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
900
|
|
|
2/26/2025
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
1,500
|
|
|
2/25/2025
|
+0.30 / +8.57%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
2,900
|
|
|
2/24/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
1,200
|
|
|
2/21/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,900
|
|
|
2/20/2025
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
9,000
|
|
|
2/19/2025
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
3,600
|
|
|
2/18/2025
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
2,100
|
|
|
2/17/2025
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
20,400
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
900
|
|
|
2/13/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,500
|
|
|
2/12/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
3,500
|
|
|
2/11/2025
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
1,000
|
|
|
2/10/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
1,200
|
|
|
2/7/2025
|
+0.30 / +9.68%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.40
|
3.40
|
23,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
1,000
|
|
|
2/5/2025
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
600
|
|
|
2/4/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
1,500
|
|
|
2/3/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
2.80
|
3.10
|
3.00
|
3.10
|
2,700
|
|
|
1/24/2025
|
-0.20 / -6.25%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
1,400
|
|
|
1/23/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
400
|
|
|
1/22/2025
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
300
|
|
|
1/21/2025
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,800
|
|
|
1/20/2025
|
-0.30 / -9.09%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
1,100
|
|
|
1/17/2025
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
500
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
1,600
|
|
|
1/15/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
600
|
|
|