|
Closing price on 6/25/2024
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
4.60 |
| Volume |
19,300 |
| Split-adjusted Price |
5.50 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2024
|
+0.20 / +3.77%
|
5.80
|
5.80
|
4.60
|
5.50
|
4.60
|
5.50
|
19,300
|
|
|
6/24/2024
|
+0.70 / +14.89%
|
4.70
|
5.40
|
4.70
|
5.40
|
5.30
|
5.40
|
40,100
|
|
|
6/21/2024
|
+0.60 / +14.63%
|
4.50
|
4.70
|
4.10
|
4.70
|
4.70
|
4.70
|
237,100
|
|
|
6/20/2024
|
+0.50 / +13.89%
|
4.10
|
4.10
|
3.40
|
4.10
|
4.10
|
4.10
|
48,100
|
|
|
6/19/2024
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
13,800
|
|
|
6/18/2024
|
-0.60 / -13.64%
|
4.40
|
4.40
|
3.80
|
3.80
|
3.90
|
3.80
|
5,000
|
|
|
6/17/2024
|
0.00 / 0.00%
|
4.30
|
4.80
|
4.20
|
4.30
|
4.40
|
4.30
|
8,000
|
|
|
6/14/2024
|
+0.20 / +4.76%
|
4.30
|
4.80
|
3.60
|
4.40
|
4.30
|
4.40
|
22,300
|
|
|
6/13/2024
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.20
|
4.20
|
11,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
3.80
|
4.60
|
3.80
|
4.00
|
4.20
|
4.00
|
38,300
|
|
|
6/11/2024
|
+0.40 / +11.11%
|
3.80
|
4.10
|
3.70
|
4.00
|
4.00
|
4.00
|
179,300
|
|
|
6/10/2024
|
-0.20 / -5.00%
|
3.40
|
3.80
|
3.40
|
3.80
|
3.60
|
3.80
|
4,800
|
|
|
6/7/2024
|
+0.40 / +11.11%
|
4.10
|
4.10
|
3.60
|
4.00
|
4.00
|
4.00
|
11,200
|
|
|
6/6/2024
|
+0.40 / +12.50%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
16,900
|
|
|
6/5/2024
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
14,700
|
|
|
6/4/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
6,300
|
|
|
6/3/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
27,300
|
|
|
5/31/2024
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
200
|
|
|
5/30/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,200
|
|
|
5/29/2024
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
7,200
|
|
|
5/28/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
200
|
|
|
5/27/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
7,500
|
|
|
5/24/2024
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
1,700
|
|
|
5/23/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
3,800
|
|
|
5/22/2024
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
20,500
|
|
|
5/21/2024
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.90
|
5,300
|
|
|
5/20/2024
|
+0.10 / +3.57%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
20,100
|
|
|
5/17/2024
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
9,700
|
|
|
5/16/2024
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,500
|
|
|
5/15/2024
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
4,500
|
|
|