Closing price on 9/20/2023
|
|
Open |
2.90 |
High |
3.00 |
Low |
2.90 |
Volume |
2,800 |
Split-adjusted Price |
3.00 |
|
|
CGV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2023
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
2,800
|
|
9/19/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
5,300
|
|
9/18/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
23,000
|
|
9/15/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
9/14/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
9,700
|
|
9/13/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
21,800
|
|
9/12/2023
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
1,800
|
|
9/11/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
10,400
|
|
9/8/2023
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
9,100
|
|
9/7/2023
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
5,600
|
|
9/6/2023
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
3.00
|
400
|
|
9/5/2023
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
1,700
|
|
8/31/2023
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
4,500
|
|
8/30/2023
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
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
|
|
|