|
Closing price on 4/18/2022
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.20 |
| Volume |
31,200 |
| Split-adjusted Price |
5.30 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.60 / -10.17%
|
5.80
|
5.90
|
5.20
|
5.30
|
5.60
|
5.30
|
31,200
|
|
|
4/15/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
13,900
|
|
|
4/14/2022
|
+0.10 / +1.67%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.00
|
6.10
|
27,300
|
|
|
4/13/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
32,500
|
|
|
4/12/2022
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.00
|
6.20
|
6.10
|
6.20
|
31,900
|
|
|
4/8/2022
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
18,200
|
|
|
4/7/2022
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
35,400
|
|
|
4/6/2022
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
41,300
|
|
|
4/5/2022
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
15,900
|
|
|
4/4/2022
|
+0.30 / +4.76%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.40
|
6.60
|
54,300
|
|
|
4/1/2022
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.30
|
6.40
|
73,400
|
|
|
3/31/2022
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
6.40
|
46,900
|
|
|
3/30/2022
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.60
|
6.50
|
86,700
|
|
|
3/29/2022
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.60
|
6.70
|
50,000
|
|
|
3/28/2022
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.60
|
6.70
|
139,700
|
|
|
3/25/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
71,300
|
|
|
3/24/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
44,600
|
|
|
3/23/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
90,500
|
|
|
3/22/2022
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.00
|
7.10
|
207,100
|
|
|
3/21/2022
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
85,200
|
|
|
3/18/2022
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.70
|
6.60
|
118,200
|
|
|
3/17/2022
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
32,900
|
|
|
3/16/2022
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.70
|
6.80
|
49,200
|
|
|
3/15/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.60
|
6.80
|
6.80
|
6.80
|
26,000
|
|
|
3/14/2022
|
-0.10 / -1.45%
|
7.10
|
7.10
|
6.60
|
6.80
|
6.80
|
6.80
|
39,600
|
|
|
3/11/2022
|
+0.40 / +5.97%
|
6.70
|
7.10
|
6.60
|
7.10
|
6.90
|
7.10
|
176,900
|
|
|
3/10/2022
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
32,100
|
|
|
3/9/2022
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
40,000
|
|
|
3/8/2022
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
100,800
|
|
|
3/7/2022
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.60
|
6.80
|
125,200
|
|
|