|
Closing price on 6/8/2021
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
3.50 |
| Volume |
2,400 |
| Split-adjusted Price |
4.10 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.50
|
4.10
|
3.80
|
4.10
|
2,400
|
|
|
6/7/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,500
|
|
|
6/4/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,700
|
|
|
6/3/2021
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.00
|
4.10
|
4.00
|
16,500
|
|
|
6/2/2021
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
22,800
|
|
|
6/1/2021
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
4.00
|
3.90
|
3,000
|
|
|
5/31/2021
|
+0.20 / +5.26%
|
3.60
|
4.10
|
3.60
|
4.00
|
4.00
|
4.00
|
26,300
|
|
|
5/28/2021
|
+0.30 / +8.57%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
5,900
|
|
|
5/27/2021
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.40
|
3.90
|
3.50
|
3.90
|
2,300
|
|
|
5/26/2021
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
2,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.90
|
3.60
|
500
|
|
|
5/24/2021
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.40
|
3.80
|
3.60
|
3.80
|
10,700
|
|
|
5/21/2021
|
+0.30 / +8.82%
|
3.60
|
3.70
|
3.30
|
3.70
|
3.70
|
3.70
|
10,600
|
|
|
5/20/2021
|
+0.10 / +3.03%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
13,000
|
|
|
5/19/2021
|
-0.30 / -8.33%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.32
|
3.30
|
4,600
|
|
|
5/18/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0
|
|
|
5/17/2021
|
+0.10 / +2.78%
|
3.50
|
3.80
|
3.40
|
3.70
|
3.59
|
3.70
|
2,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.63
|
3.80
|
8,000
|
|
|
5/13/2021
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
3.70
|
13,800
|
|
|
5/12/2021
|
+0.30 / +8.57%
|
3.50
|
4.00
|
3.40
|
3.80
|
3.85
|
3.80
|
14,200
|
|
|
5/11/2021
|
-0.50 / -12.20%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.52
|
3.60
|
7,000
|
|
|
5/10/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
1,600
|
|
|
5/7/2021
|
+0.30 / +7.89%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.06
|
4.10
|
12,700
|
|
|
5/6/2021
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
1,500
|
|
|
5/5/2021
|
+0.30 / +8.33%
|
3.90
|
4.10
|
3.80
|
3.90
|
4.02
|
3.90
|
16,600
|
|
|
5/4/2021
|
-0.10 / -2.56%
|
3.60
|
4.00
|
3.40
|
3.80
|
3.58
|
3.80
|
12,500
|
|
|
4/29/2021
|
-0.40 / -9.09%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.89
|
4.00
|
2,800
|
|
|
4/28/2021
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
500
|
|
|
4/27/2021
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.00
|
4.20
|
4.18
|
4.20
|
400
|
|
|
4/26/2021
|
+0.30 / +7.50%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.37
|
4.30
|
700
|
|
|