|
Closing price on 9/5/2022
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
8,100 |
| Split-adjusted Price |
3.70 |
|
|
CGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
4,100
|
|
|
8/12/2022
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
32,100
|
|
|
8/11/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
30,400
|
|
|
8/10/2022
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
5,400
|
|
|
8/9/2022
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.80
|
3.90
|
30,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
11,900
|
|
|
8/5/2022
|
+0.10 / +2.78%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
10,600
|
|
|
8/4/2022
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.50
|
3.90
|
3.60
|
3.90
|
42,300
|
|
|
8/3/2022
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.70
|
3.90
|
39,500
|
|
|
8/2/2022
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.80
|
900
|
|
|
8/1/2022
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
12,100
|
|
|
7/29/2022
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
6,600
|
|
|
7/28/2022
|
+0.10 / +2.70%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
2,100
|
|
|
7/27/2022
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
300
|
|
|
7/26/2022
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.60
|
3.70
|
15,500
|
|
|
7/25/2022
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
21,100
|
|
|
7/22/2022
|
-0.20 / -5.13%
|
3.90
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
8,400
|
|
|