|
|
Closing price on 1/28/2021
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
8.70 |
| Volume |
1,518,300 |
| Split-adjusted Price |
5.10 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-1.50 / -14.71%
|
9.70
|
9.80
|
8.70
|
8.70
|
8.84
|
5.10
|
1,518,300
|
|
|
1/27/2021
|
-0.80 / -7.41%
|
10.50
|
10.80
|
9.80
|
10.00
|
10.19
|
5.86
|
1,036,700
|
|
|
1/26/2021
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.40
|
10.70
|
10.79
|
6.27
|
1,122,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.09
|
6.50
|
650,100
|
|
|
1/22/2021
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.14
|
6.50
|
579,300
|
|
|
1/21/2021
|
+0.50 / +4.63%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.23
|
6.62
|
689,200
|
|
|
1/20/2021
|
-0.10 / -0.90%
|
11.20
|
11.40
|
10.10
|
11.00
|
10.83
|
6.45
|
1,156,400
|
|
|
1/19/2021
|
-0.60 / -5.08%
|
11.80
|
11.90
|
10.10
|
11.20
|
11.08
|
6.56
|
2,052,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
6.91
|
1,235,300
|
|
|
1/15/2021
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.78
|
6.97
|
1,249,900
|
|
|
1/14/2021
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.78
|
6.97
|
758,100
|
|
|
1/13/2021
|
+0.10 / +0.84%
|
12.10
|
12.40
|
11.80
|
12.00
|
12.07
|
7.03
|
1,450,300
|
|
|
1/12/2021
|
+0.50 / +4.31%
|
11.60
|
12.30
|
11.50
|
12.10
|
11.88
|
7.09
|
2,493,800
|
|
|
1/11/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.56
|
6.80
|
1,297,800
|
|
|
1/8/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.66
|
6.80
|
1,837,400
|
|
|
1/7/2021
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.65
|
6.86
|
1,053,800
|
|
|
1/6/2021
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.77
|
6.91
|
1,168,100
|
|
|
1/5/2021
|
+0.50 / +4.39%
|
11.40
|
12.20
|
11.40
|
11.90
|
11.93
|
6.97
|
3,779,500
|
|
|
1/4/2021
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.36
|
6.68
|
1,210,500
|
|
|
12/31/2020
|
-0.20 / -1.72%
|
11.50
|
11.60
|
11.20
|
11.40
|
11.33
|
6.68
|
717,900
|
|
|
12/30/2020
|
+0.20 / +1.77%
|
11.30
|
11.90
|
11.20
|
11.50
|
11.59
|
6.74
|
3,793,300
|
|
|
12/29/2020
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.33
|
6.56
|
1,683,100
|
|
|
12/28/2020
|
+0.50 / +4.59%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.32
|
6.68
|
2,859,400
|
|
|
12/25/2020
|
+0.30 / +2.80%
|
10.80
|
11.20
|
10.60
|
11.00
|
10.87
|
6.45
|
2,368,500
|
|
|
12/24/2020
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.30
|
10.80
|
10.65
|
6.33
|
2,230,800
|
|
|
12/23/2020
|
+0.60 / +5.77%
|
10.80
|
11.40
|
10.80
|
11.00
|
11.10
|
6.45
|
3,028,200
|
|
|
12/22/2020
|
+1.00 / +10.20%
|
9.80
|
10.90
|
9.60
|
10.80
|
10.41
|
6.33
|
3,643,700
|
|
|
12/21/2020
|
-0.20 / -2.00%
|
10.00
|
10.20
|
9.50
|
9.80
|
9.82
|
5.74
|
2,480,900
|
|
|
12/18/2020
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.90
|
10.00
|
9.99
|
5.86
|
1,060,800
|
|
|
12/17/2020
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
10.06
|
5.80
|
845,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|