|
Closing price on 9/11/2017
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
7,200 |
| Split-adjusted Price |
3.20 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
+0.20 / +6.67%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
7,200
|
|
|
9/8/2017
|
-0.20 / -6.06%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
4,300
|
|
|
9/7/2017
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.22
|
3.30
|
4,600
|
|
|
9/6/2017
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.32
|
3.30
|
1,100
|
|
|
9/5/2017
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
130
|
|
|
9/1/2017
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.28
|
3.20
|
3,900
|
|
|
8/31/2017
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,300
|
|
|
8/30/2017
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.26
|
3.40
|
9,300
|
|
|
8/29/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
5,000
|
|
|
8/25/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/18/2017
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
100
|
|
|
8/17/2017
|
-0.30 / -8.82%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1,060
|
|
|
8/16/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
110
|
|
|
8/15/2017
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
3,200
|
|
|
8/14/2017
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.50
|
2,100
|
|
|
8/11/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
700
|
|
|
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
|
|
|