|
Closing price on 8/14/2024
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.00 |
| Volume |
6,600 |
| Split-adjusted Price |
3.00 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
-0.30 / -9.09%
|
3.50
|
3.50
|
3.00
|
3.00
|
3.10
|
3.00
|
6,600
|
|
|
8/13/2024
|
-0.20 / -6.06%
|
3.70
|
3.70
|
3.10
|
3.10
|
3.30
|
3.10
|
2,700
|
|
|
8/12/2024
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.20
|
3.30
|
3.20
|
1,600
|
|
|
8/9/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
1,100
|
|
|
8/8/2024
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
1,000
|
|
|
8/7/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.10
|
3.10
|
3.10
|
3.10
|
3,200
|
|
|
8/6/2024
|
+0.30 / +10.34%
|
3.20
|
3.20
|
2.80
|
3.20
|
3.10
|
3.20
|
500
|
|
|
8/5/2024
|
-0.50 / -14.71%
|
3.30
|
3.30
|
2.90
|
2.90
|
2.90
|
2.90
|
19,200
|
|
|
8/2/2024
|
+0.30 / +10.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
200
|
|
|
8/1/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
10,100
|
|
|
7/31/2024
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
17,100
|
|
|
7/30/2024
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
18,200
|
|
|
7/29/2024
|
+0.20 / +6.67%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
7/26/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
800
|
|
|
7/25/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
6,100
|
|
|
7/24/2024
|
-0.10 / -3.13%
|
3.60
|
3.60
|
2.90
|
3.10
|
3.00
|
3.10
|
22,500
|
|
|
7/23/2024
|
-0.40 / -11.43%
|
3.60
|
3.60
|
3.10
|
3.10
|
3.20
|
3.10
|
34,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.40
|
3.60
|
3.50
|
3.60
|
12,400
|
|
|
7/19/2024
|
+0.20 / +5.71%
|
3.50
|
3.80
|
3.50
|
3.70
|
3.60
|
3.70
|
8,900
|
|
|
7/18/2024
|
-0.20 / -5.56%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
8,100
|
|
|
7/17/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
4,600
|
|
|
7/16/2024
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.60
|
3.70
|
8,000
|
|
|
7/15/2024
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
5,500
|
|
|
7/12/2024
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.50
|
3.40
|
8,500
|
|
|
7/11/2024
|
-0.10 / -2.63%
|
4.20
|
4.20
|
3.60
|
3.70
|
3.70
|
3.70
|
7,600
|
|
|
7/10/2024
|
+0.10 / +2.70%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
3.80
|
6,000
|
|
|
7/9/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
3.60
|
4.20
|
3.70
|
4.20
|
76,900
|
|
|
7/8/2024
|
-0.30 / -6.67%
|
5.10
|
5.10
|
4.20
|
4.20
|
4.20
|
4.20
|
3,100
|
|
|
7/5/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.30
|
4.30
|
4.50
|
4.30
|
1,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
4.30
|
5.00
|
4.30
|
5.00
|
21,400
|
|
|