|
|
Closing price on 1/28/2019
|
|
| Open |
9.00 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
262,200 |
| Split-adjusted Price |
4.59 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
-0.20 / -2.15%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.12
|
4.59
|
262,200
|
|
|
1/25/2019
|
-0.10 / -1.06%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.29
|
4.69
|
666,900
|
|
|
1/24/2019
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.35
|
4.74
|
342,800
|
|
|
1/23/2019
|
+0.60 / +6.98%
|
8.60
|
9.30
|
8.50
|
9.20
|
8.99
|
4.64
|
331,700
|
|
|
1/22/2019
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
4.34
|
183,800
|
|
|
1/21/2019
|
-0.10 / -1.18%
|
8.50
|
8.70
|
7.30
|
8.40
|
8.00
|
4.24
|
266,100
|
|
|
1/18/2019
|
+0.40 / +4.94%
|
8.90
|
8.90
|
8.10
|
8.50
|
8.52
|
4.29
|
158,900
|
|
|
1/17/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
4.09
|
17,700
|
|
|
1/16/2019
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.28
|
4.09
|
156,000
|
|
|
1/15/2019
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.50
|
8.90
|
9.02
|
4.49
|
100,500
|
|
|
1/14/2019
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.33
|
4.54
|
86,400
|
|
|
1/11/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.35
|
4.74
|
271,300
|
|
|
1/10/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.46
|
4.79
|
101,000
|
|
|
1/9/2019
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
4.79
|
124,300
|
|
|
1/8/2019
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
4.89
|
176,800
|
|
|
1/7/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
4.95
|
234,500
|
|
|
1/4/2019
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.85
|
4.95
|
209,200
|
|
|
1/3/2019
|
-0.30 / -3.03%
|
9.90
|
10.00
|
9.60
|
9.60
|
9.86
|
4.84
|
196,900
|
|
|
1/2/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.91
|
5.00
|
325,700
|
|
|
12/28/2018
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.90
|
5.00
|
467,400
|
|
|
12/27/2018
|
+0.20 / +2.08%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.79
|
4.95
|
305,600
|
|
|
12/26/2018
|
+0.10 / +1.05%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.76
|
4.84
|
279,500
|
|
|
12/25/2018
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.20
|
9.50
|
9.52
|
4.79
|
304,500
|
|
|
12/24/2018
|
-0.40 / -4.00%
|
9.00
|
10.20
|
8.50
|
9.60
|
9.63
|
4.84
|
248,700
|
|
|
12/21/2018
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.96
|
5.05
|
253,500
|
|
|
12/20/2018
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.15
|
5.10
|
180,200
|
|
|
12/19/2018
|
-0.10 / -0.98%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.15
|
5.10
|
123,700
|
|
|
12/18/2018
|
+0.10 / +0.99%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.96
|
5.15
|
143,400
|
|
|
12/17/2018
|
-1.40 / -12.17%
|
11.20
|
11.20
|
10.00
|
10.10
|
10.39
|
5.10
|
304,700
|
|
|
12/14/2018
|
-0.70 / -5.88%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.54
|
5.65
|
340,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:02 PM
|
|
|
|
|