|
Closing price on 7/27/2022
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
300 |
| Split-adjusted Price |
3.80 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
300
|
|
|
7/26/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
15,500
|
|
|
7/25/2022
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
21,100
|
|
|
7/22/2022
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
8,400
|
|
|
7/21/2022
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
2,500
|
|
|
7/20/2022
|
+0.30 / +8.11%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
4,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.40
|
3.90
|
3.70
|
3.90
|
4,100
|
|
|
7/18/2022
|
-0.30 / -7.14%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
2,900
|
|
|
7/15/2022
|
+0.10 / +2.56%
|
4.10
|
4.30
|
4.00
|
4.00
|
4.20
|
4.00
|
9,100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
3.50
|
4.00
|
3.50
|
4.00
|
3.90
|
4.00
|
1,400
|
|
|
7/13/2022
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
5,000
|
|
|
7/12/2022
|
+0.30 / +8.33%
|
3.60
|
4.10
|
3.60
|
3.90
|
4.10
|
3.90
|
21,500
|
|
|
7/11/2022
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,700
|
|
|
7/8/2022
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
12,800
|
|
|
7/7/2022
|
-0.20 / -5.41%
|
4.00
|
4.20
|
3.50
|
3.50
|
3.80
|
3.50
|
16,400
|
|
|
7/6/2022
|
0.00 / 0.00%
|
3.80
|
4.10
|
3.60
|
3.60
|
3.70
|
3.60
|
5,900
|
|
|
7/5/2022
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
4,300
|
|
|
7/4/2022
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
4,300
|
|
|
7/1/2022
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
4.00
|
4.40
|
4.00
|
4.00
|
4.20
|
4.00
|
400
|
|
|
6/29/2022
|
+0.30 / +8.11%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
16,600
|
|
|
6/28/2022
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.70
|
3.60
|
3,700
|
|
|
6/27/2022
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
3.50
|
1,400
|
|
|
6/24/2022
|
+0.10 / +2.86%
|
3.60
|
3.90
|
3.50
|
3.60
|
3.70
|
3.60
|
5,000
|
|
|
6/23/2022
|
+0.40 / +12.50%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
6,800
|
|
|
6/22/2022
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.10
|
3.40
|
3.20
|
3.40
|
7,300
|
|
|
6/21/2022
|
-0.20 / -5.71%
|
3.80
|
3.80
|
3.10
|
3.30
|
3.20
|
3.30
|
9,500
|
|
|
6/20/2022
|
-0.10 / -2.78%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.50
|
3.50
|
6,700
|
|
|
6/17/2022
|
-0.50 / -12.50%
|
4.00
|
4.00
|
3.40
|
3.50
|
3.60
|
3.50
|
15,700
|
|
|
6/16/2022
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
7,100
|
|
|