Closing price on 8/29/2023
|
|
Open |
3.10 |
High |
3.10 |
Low |
3.00 |
Volume |
600 |
Split-adjusted Price |
3.00 |
|
|
CGV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2023
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
600
|
|
8/28/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
8/25/2023
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
400
|
|
8/24/2023
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,400
|
|
8/23/2023
|
+0.10 / +3.45%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
1,300
|
|
8/22/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
3,800
|
|
8/21/2023
|
-0.20 / -6.45%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2,500
|
|
8/18/2023
|
-0.20 / -6.25%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
11,100
|
|
8/17/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
12,100
|
|
8/16/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
300
|
|
8/15/2023
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.30
|
3.20
|
14,400
|
|
8/14/2023
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3,600
|
|
8/11/2023
|
-0.20 / -5.88%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.30
|
3.20
|
8,300
|
|
8/10/2023
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
47,800
|
|
8/9/2023
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.30
|
3.20
|
22,600
|
|
8/8/2023
|
+0.10 / +3.23%
|
3.10
|
3.40
|
3.10
|
3.20
|
3.20
|
3.20
|
8,100
|
|
8/7/2023
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
5,700
|
|
8/4/2023
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
23,800
|
|
8/3/2023
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
7,300
|
|
8/2/2023
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.00
|
3.20
|
43,900
|
|
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
|
|
|