|
Closing price on 9/28/2022
|
|
| Open |
3.40 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
5,900 |
| Split-adjusted Price |
3.60 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
+0.10 / +2.86%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
5,900
|
|
|
9/27/2022
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
4,700
|
|
|
9/26/2022
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.60
|
3.50
|
9,600
|
|
|
9/23/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
3,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
14,900
|
|
|
9/21/2022
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
20,400
|
|
|
9/20/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
16,500
|
|
|
9/19/2022
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
8,200
|
|
|
9/16/2022
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
4,200
|
|
|
9/15/2022
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
700
|
|
|
9/14/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,700
|
|
|
9/13/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
2,000
|
|
|
9/12/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
6,000
|
|
|
9/9/2022
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
4,300
|
|
|
9/8/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
40,500
|
|
|
9/7/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
32,500
|
|
|
9/6/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
18,800
|
|
|
9/5/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
8,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
8,800
|
|
|
8/30/2022
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
4,600
|
|
|
8/29/2022
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
6,900
|
|
|
8/26/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
19,600
|
|
|
8/25/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
16,500
|
|
|
8/24/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
12,300
|
|
|
8/23/2022
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
1,100
|
|
|
8/22/2022
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
4,500
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
8,800
|
|
|
8/18/2022
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
16,500
|
|
|
8/17/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.80
|
3.90
|
11,000
|
|
|
8/16/2022
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
16,100
|
|
|