|
Closing price on 5/29/2025
|
|
Open |
7.70 |
High |
7.70 |
Low |
7.50 |
Volume |
711,000 |
Split-adjusted Price |
7.70 |
There is no data on 5/30/2025. Display data on 5/29/2025 instead.
|
|
C4G Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2025
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.60
|
7.70
|
711,000
|
|
5/28/2025
|
+0.30 / +4.05%
|
7.50
|
7.80
|
7.50
|
7.70
|
7.60
|
7.70
|
1,821,900
|
|
5/27/2025
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
1,144,600
|
|
5/26/2025
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
558,400
|
|
5/23/2025
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
7.30
|
683,800
|
|
5/22/2025
|
+0.10 / +1.35%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.30
|
7.50
|
632,000
|
|
5/21/2025
|
+0.30 / +4.11%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.30
|
7.60
|
1,659,500
|
|
5/20/2025
|
-0.20 / -2.67%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
7.30
|
823,500
|
|
5/19/2025
|
-0.20 / -2.63%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.30
|
7.40
|
754,900
|
|
5/16/2025
|
+0.20 / +2.74%
|
7.40
|
7.80
|
7.30
|
7.50
|
7.30
|
7.50
|
2,005,400
|
|
5/15/2025
|
+0.20 / +2.78%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.30
|
7.40
|
1,168,100
|
|
5/14/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.30
|
7.20
|
730,900
|
|
5/13/2025
|
+0.20 / +2.82%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
583,100
|
|
5/12/2025
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.30
|
7.20
|
993,100
|
|
5/9/2025
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
7.20
|
793,700
|
|
5/8/2025
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.30
|
7.30
|
1,678,600
|
|
5/7/2025
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.30
|
7.20
|
1,044,500
|
|
5/6/2025
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
654,200
|
|
5/5/2025
|
+0.10 / +1.39%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
7.30
|
1,241,100
|
|
4/29/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.20
|
7.30
|
474,600
|
|
4/28/2025
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.30
|
7.20
|
449,400
|
|
4/25/2025
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.30
|
7.30
|
767,400
|
|
4/24/2025
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.10
|
7.20
|
267,200
|
|
4/23/2025
|
+0.30 / +4.35%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
437,800
|
|
4/22/2025
|
-0.20 / -2.74%
|
7.20
|
7.30
|
6.60
|
7.10
|
6.90
|
7.10
|
1,216,200
|
|
4/21/2025
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
265,700
|
|
4/18/2025
|
+0.10 / +1.39%
|
7.20
|
7.40
|
7.20
|
7.30
|
7.30
|
7.30
|
724,800
|
|
4/17/2025
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
7.20
|
449,000
|
|
4/16/2025
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.20
|
7.10
|
521,000
|
|
4/15/2025
|
-0.10 / -1.39%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.20
|
7.10
|
832,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|