|
Closing price on 5/5/2022
|
|
| Open |
5.20 |
| High |
5.30 |
| Low |
5.10 |
| Volume |
10,400 |
| Split-adjusted Price |
5.20 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2022
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.10
|
5.20
|
10,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.20
|
5.20
|
5.20
|
9,100
|
|
|
4/29/2022
|
+0.30 / +6.12%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
5.20
|
13,700
|
|
|
4/28/2022
|
+0.30 / +6.38%
|
4.90
|
5.10
|
4.80
|
5.00
|
4.90
|
5.00
|
27,400
|
|
|
4/27/2022
|
+0.30 / +6.67%
|
4.80
|
4.80
|
4.50
|
4.80
|
4.70
|
4.80
|
15,200
|
|
|
4/26/2022
|
+0.10 / +2.17%
|
4.50
|
4.80
|
4.30
|
4.70
|
4.50
|
4.70
|
11,900
|
|
|
4/25/2022
|
+0.10 / +2.17%
|
4.70
|
5.00
|
4.30
|
4.70
|
4.60
|
4.70
|
17,200
|
|
|
4/22/2022
|
+0.40 / +9.76%
|
4.10
|
4.70
|
4.10
|
4.50
|
4.60
|
4.50
|
23,100
|
|
|
4/21/2022
|
-0.70 / -14.58%
|
4.80
|
4.80
|
4.10
|
4.10
|
4.10
|
4.10
|
82,100
|
|
|
4/20/2022
|
-0.70 / -12.73%
|
4.90
|
5.00
|
4.70
|
4.80
|
4.80
|
4.80
|
50,300
|
|
|
4/19/2022
|
-0.30 / -5.36%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.50
|
5.30
|
18,600
|
|
|
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
|
|
|