CGV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	12.66	12.70	12.64	12.70	12.70	0.40%	22,988
Dec 24, 2024	12.67	12.67	12.62	12.65	12.65	0.33%	11,963
Dec 23, 2024	12.57	12.64	12.57	12.61	12.61	-0.66%	39,847
Dec 20, 2024	12.74	12.74	12.69	12.69	12.69	0.31%	1,196
Dec 19, 2024	12.75	12.75	12.66	12.66	12.66	-1.19%	18,452
Dec 18, 2024	13.14	13.14	12.76	12.81	12.67	-2.21%	10,369
Dec 17, 2024	13.07	13.11	13.07	13.10	12.95	-0.36%	6,648
Dec 16, 2024	13.14	13.18	13.14	13.14	13.00	-0.39%	4,259
Dec 13, 2024	13.16	13.20	13.16	13.20	13.05	-0.05%	2,199
Dec 12, 2024	13.25	13.28	13.20	13.20	13.06	-0.67%	2,906
Dec 11, 2024	13.26	13.30	13.26	13.29	13.15	0.33%	22,079
Dec 10, 2024	13.30	13.32	13.23	13.25	13.10	-0.81%	5,994
Dec 9, 2024	13.40	13.44	13.33	13.36	13.21	0.66%	19,970
Dec 6, 2024	13.30	13.30	13.25	13.27	13.12	-0.47%	34,679
Dec 5, 2024	13.35	13.35	13.33	13.33	13.19	0.39%	26,460
Dec 4, 2024	13.24	13.28	13.24	13.28	13.13	0.03%	5,125
Dec 3, 2024	13.26	13.28	13.26	13.28	13.13	0.41%	19,843
Dec 2, 2024	13.15	13.22	13.15	13.22	13.08	0.30%	10,719
Nov 29, 2024	13.15	13.18	13.15	13.18	13.04	1.00%	2,902
Nov 27, 2024	13.13	13.13	13.05	13.05	12.91	0.26%	54,029
Nov 26, 2024	13.02	13.02	12.97	13.02	12.88	-0.41%	71,862
Nov 25, 2024	13.09	13.10	13.07	13.07	12.93	0.38%	18,857
Nov 22, 2024	12.99	13.04	12.98	13.02	12.88	1.00%	2,065
Nov 21, 2024	12.88	12.90	12.86	12.89	12.75	0.39%	18,792
Nov 20, 2024	12.82	12.85	12.80	12.84	12.70	-0.22%	12,269
Nov 19, 2024	12.87	12.88	12.80	12.87	12.73	-0.11%	2,080
Nov 18, 2024	12.85	12.90	12.85	12.88	12.74	1.04%	25,026
Nov 15, 2024	12.78	12.78	12.75	12.75	12.61	-0.24%	11,457
Nov 14, 2024	12.86	12.87	12.78	12.78	12.64	-0.64%	3,494
Nov 13, 2024	12.92	12.93	12.85	12.87	12.72	-0.43%	8,676
Nov 12, 2024	13.00	13.00	12.90	12.92	12.78	-0.86%	7,611
Nov 11, 2024	13.10	13.10	13.03	13.03	12.89	-0.74%	25,797
Nov 8, 2024	13.15	13.15	13.08	13.13	12.99	-1.40%	14,816
Nov 7, 2024	13.26	13.33	13.26	13.32	13.17	0.92%	8,670
Nov 6, 2024	13.17	13.21	13.12	13.20	13.05	-0.11%	73,498
Nov 5, 2024	13.11	13.21	13.11	13.21	13.07	0.99%	7,866
Nov 4, 2024	13.12	13.15	13.08	13.08	12.94	0.15%	11,257
Nov 1, 2024	13.12	13.15	13.06	13.06	12.92	-0.31%	4,606
Oct 31, 2024	13.16	13.16	13.03	13.10	12.96	-0.39%	38,593
Oct 30, 2024	13.21	13.21	13.14	13.15	13.01	-0.27%	15,628
Oct 29, 2024	13.19	13.20	13.17	13.19	13.04	-0.18%	5,028
Oct 28, 2024	13.13	13.23	13.13	13.21	13.07	0.86%	7,268
Oct 25, 2024	13.17	13.18	13.07	13.10	12.95	-0.30%	31,097
Oct 24, 2024	13.15	13.15	13.10	13.14	12.99	0.13%	22,465
Oct 23, 2024	13.23	13.23	13.04	13.12	12.98	-1.61%	72,466
Oct 22, 2024	13.35	13.35	13.32	13.34	13.19	-0.38%	139,375
Oct 21, 2024	13.48	13.48	13.36	13.39	13.24	-0.96%	5,673
Oct 18, 2024	13.51	13.53	13.49	13.52	13.37	0.33%	5,337
Oct 17, 2024	13.53	13.53	13.46	13.47	13.32	-0.47%	4,648
Oct 16, 2024	13.49	13.55	13.49	13.54	13.39	0.89%	22,532
Oct 15, 2024	13.43	13.43	13.42	13.42	13.27	-0.15%	351
Oct 14, 2024	13.40	13.44	13.40	13.44	13.29	-0.15%	1,786
Oct 11, 2024	13.40	13.46	13.40	13.46	13.31	0.71%	5,524
Oct 10, 2024	13.35	13.36	13.30	13.36	13.21	-0.20%	3,771
Oct 9, 2024	13.40	13.43	13.39	13.39	13.24	0.16%	5,974
Oct 8, 2024	13.40	13.40	13.36	13.37	13.22	-0.67%	4,712
Oct 7, 2024	13.50	13.51	13.40	13.46	13.31	-0.48%	9,581
Oct 4, 2024	13.53	13.53	13.47	13.52	13.37	1.19%	1,358
Oct 3, 2024	13.37	13.38	13.33	13.36	13.22	-0.70%	13,186
Oct 2, 2024	13.44	13.50	13.42	13.46	13.31	-0.44%	52,857
Oct 1, 2024	13.51	13.53	13.48	13.52	13.37	-0.43%	30,025
Sep 30, 2024	13.58	13.65	13.50	13.57	13.43	-0.38%	120,581
Sep 27, 2024	13.56	13.65	13.56	13.63	13.48	-0.79%	10,070
Sep 26, 2024	13.68	13.74	13.66	13.73	13.54	1.73%	3,433
Sep 25, 2024	13.56	13.58	13.47	13.50	13.31	-0.99%	16,941
Sep 24, 2024	13.54	13.64	13.54	13.64	13.44	0.82%	4,817
Sep 23, 2024	13.52	13.52	13.46	13.52	13.33	0.46%	7,989
Sep 20, 2024	13.45	13.50	13.45	13.46	13.27	-0.76%	6,405
Sep 19, 2024	13.49	13.59	13.49	13.57	13.37	1.27%	7,716
Sep 18, 2024	13.42	13.51	13.38	13.40	13.21	-0.33%	5,299
Sep 17, 2024	13.50	13.50	13.44	13.44	13.25	0.86%	6,137
Sep 16, 2024	13.25	13.33	13.25	13.33	13.14	0.64%	17,920
Sep 13, 2024	13.21	13.25	13.21	13.24	13.05	0.99%	13,131
Sep 12, 2024	13.04	13.13	12.99	13.11	12.93	0.95%	3,874
Sep 11, 2024	12.90	13.01	12.86	12.99	12.80	-0.27%	17,590
Sep 10, 2024	13.02	13.04	12.94	13.02	12.84	0.25%	442,869
Sep 9, 2024	13.02	13.04	12.98	12.99	12.81	0.31%	42,980
Sep 6, 2024	13.11	13.11	12.94	12.95	12.77	-1.49%	99,139
Sep 5, 2024	13.12	13.19	13.12	13.15	12.96	0.92%	8,872
Sep 4, 2024	13.02	13.10	12.99	13.03	12.84	0.15%	20,410
Sep 3, 2024	13.15	13.15	13.01	13.01	12.82	-1.70%	28,412
Aug 30, 2024	13.26	13.27	13.21	13.23	13.04	-0.17%	71,368
Aug 29, 2024	13.20	13.26	13.20	13.25	13.07	0.26%	2,511
Aug 28, 2024	13.27	13.27	13.21	13.22	13.03	-1.24%	6,946
Aug 27, 2024	13.36	13.39	13.36	13.39	13.20	0.26%	4,364
Aug 26, 2024	13.41	13.42	13.32	13.35	13.16	-0.13%	349,708
Aug 23, 2024	13.25	13.42	13.25	13.37	13.18	1.56%	16,115
Aug 22, 2024	13.22	13.24	13.15	13.16	12.98	-0.77%	6,973
Aug 21, 2024	13.22	13.28	13.20	13.27	13.08	0.81%	18,395
Aug 20, 2024	13.21	13.21	13.13	13.16	12.97	-0.35%	15,623
Aug 19, 2024	13.19	13.24	13.15	13.21	13.02	1.09%	11,765
Aug 16, 2024	13.03	13.06	13.03	13.06	12.88	0.69%	1,596
Aug 15, 2024	12.93	13.00	12.93	12.97	12.79	1.31%	21,235
Aug 14, 2024	12.79	12.82	12.76	12.81	12.62	0.12%	114,806
Aug 13, 2024	12.74	12.82	12.71	12.79	12.61	0.87%	186,716
Aug 12, 2024	12.64	12.70	12.64	12.68	12.50	0.47%	10,256
Aug 9, 2024	12.52	12.64	12.52	12.62	12.44	0.73%	76,696
Aug 8, 2024	12.41	12.55	12.41	12.53	12.35	1.42%	128,885
Aug 7, 2024	12.47	12.48	12.34	12.36	12.18	0.04%	6,041
Aug 6, 2024	12.31	12.40	12.31	12.35	12.18	0.32%	14,369