Closing price on 8/1/2023
|
|
Open |
3.00 |
High |
3.00 |
Low |
3.00 |
Volume |
9,800 |
Split-adjusted Price |
3.00 |
|
|
CGV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
9,800
|
|
7/31/2023
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
7,800
|
|
7/28/2023
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
8,200
|
|
7/27/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
4,600
|
|
7/26/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
10,400
|
|
7/25/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
9,900
|
|
7/24/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
5,800
|
|
7/21/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
18,100
|
|
7/20/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
8,400
|
|
7/19/2023
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
39,300
|
|
7/18/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
9,500
|
|
7/17/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
5,700
|
|
7/14/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
8,100
|
|
7/13/2023
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.00
|
3.10
|
14,600
|
|
7/12/2023
|
-0.10 / -3.13%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
8,600
|
|
7/11/2023
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
500
|
|
7/10/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
4,800
|
|
7/7/2023
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
1,000
|
|
7/6/2023
|
-0.30 / -9.09%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
2,800
|
|
7/5/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
3.20
|
4,900
|
|
7/4/2023
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
10,000
|
|
7/3/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
300
|
|
6/30/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
10,100
|
|
6/29/2023
|
-0.20 / -6.25%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
5,900
|
|
6/28/2023
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
5,800
|
|
6/27/2023
|
-0.20 / -6.25%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
4,000
|
|
6/26/2023
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
6,500
|
|
6/23/2023
|
+0.10 / +3.23%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
5,100
|
|
6/22/2023
|
+0.10 / +3.45%
|
3.00
|
3.30
|
3.00
|
3.00
|
3.10
|
3.00
|
19,700
|
|
6/21/2023
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,700
|
|
|