|
Closing price on 8/10/2017
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
1,100 |
| Split-adjusted Price |
3.50 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
1,100
|
|
|
8/9/2017
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.58
|
3.40
|
1,120
|
|
|
8/8/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2,000
|
|
|
8/7/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
8/4/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.47
|
3.40
|
1,600
|
|
|
8/3/2017
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,400
|
|
|
8/2/2017
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
564
|
|
|
8/1/2017
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.52
|
3.50
|
12,200
|
|
|
7/31/2017
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3,080
|
|
|
7/28/2017
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1,000
|
|
|
7/27/2017
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
7/26/2017
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.50
|
3.70
|
5,600
|
|
|
7/25/2017
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
14,200
|
|
|
7/24/2017
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.75
|
3.60
|
12,600
|
|
|
7/21/2017
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
19,700
|
|
|
7/20/2017
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.78
|
3.70
|
4,900
|
|
|
7/19/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2,200
|
|
|
7/18/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.98
|
3.90
|
3,200
|
|
|
7/17/2017
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,300
|
|
|
7/14/2017
|
-0.80 / -18.60%
|
4.00
|
4.00
|
3.50
|
3.50
|
3.60
|
3.50
|
21,300
|
|
|
7/13/2017
|
0.00 / 0.00%
|
3.80
|
4.30
|
3.80
|
4.30
|
3.99
|
4.30
|
20,300
|
|
|
7/12/2017
|
-0.70 / -14.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3,500
|
|
|
7/11/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,900
|
|
|
7/10/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
500
|
|
|
7/7/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,000
|
|
|
7/6/2017
|
-0.70 / -12.28%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.95
|
5.00
|
2,350
|
|
|
7/5/2017
|
-1.00 / -14.93%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
|
7/4/2017
|
-1.10 / -14.10%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
10,300
|
|
|
7/3/2017
|
-1.30 / -14.29%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
900
|
|
|
6/30/2017
|
-1.50 / -14.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
100
|
|
|