|
Closing price on 10/14/2019
|
|
| Open |
7.20 |
| High |
7.70 |
| Low |
6.70 |
| Volume |
1,147,700 |
| Split-adjusted Price |
3.43 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2019
|
0.00 / 0.00%
|
7.20
|
7.70
|
6.70
|
6.80
|
7.10
|
3.43
|
1,147,700
|
|
|
10/11/2019
|
+0.60 / +9.52%
|
6.50
|
6.90
|
6.30
|
6.90
|
6.84
|
3.48
|
407,600
|
|
|
10/10/2019
|
+0.80 / +14.55%
|
5.40
|
6.30
|
5.20
|
6.30
|
5.96
|
3.18
|
557,600
|
|
|
10/9/2019
|
-0.30 / -5.17%
|
5.70
|
5.80
|
5.40
|
5.50
|
5.53
|
2.78
|
297,800
|
|
|
10/8/2019
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.50
|
5.80
|
5.79
|
2.93
|
364,200
|
|
|
10/7/2019
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.11
|
3.03
|
152,000
|
|
|
10/4/2019
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.11
|
3.13
|
136,700
|
|
|
10/3/2019
|
-0.40 / -6.25%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.19
|
3.03
|
469,600
|
|
|
10/2/2019
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.49
|
3.23
|
271,400
|
|
|
10/1/2019
|
-0.40 / -5.88%
|
6.70
|
6.80
|
6.30
|
6.40
|
6.50
|
3.23
|
731,700
|
|
|
9/30/2019
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.78
|
3.43
|
379,400
|
|
|
9/27/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.00
|
6.99
|
3.53
|
134,300
|
|
|
9/26/2019
|
-0.10 / -1.41%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.11
|
3.53
|
162,300
|
|
|
9/25/2019
|
+0.40 / +5.97%
|
7.00
|
7.40
|
6.80
|
7.10
|
7.12
|
3.58
|
629,500
|
|
|
9/24/2019
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.50
|
6.70
|
6.69
|
3.38
|
258,100
|
|
|
9/23/2019
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.02
|
3.48
|
47,600
|
|
|
9/20/2019
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.11
|
3.58
|
117,100
|
|
|
9/19/2019
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.09
|
3.53
|
132,900
|
|
|
9/18/2019
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.10
|
7.10
|
7.20
|
3.58
|
90,200
|
|
|
9/17/2019
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.04
|
3.58
|
69,200
|
|
|
9/16/2019
|
+0.20 / +2.94%
|
6.80
|
7.30
|
6.80
|
7.00
|
7.12
|
3.53
|
150,900
|
|
|
9/13/2019
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.43
|
170,500
|
|
|
9/12/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.79
|
3.43
|
140,200
|
|
|
9/11/2019
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.50
|
6.80
|
6.81
|
3.43
|
121,700
|
|
|
9/10/2019
|
-0.40 / -5.63%
|
7.10
|
7.30
|
6.70
|
6.70
|
6.98
|
3.38
|
273,500
|
|
|
9/9/2019
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.00
|
7.10
|
7.22
|
3.58
|
242,000
|
|
|
9/6/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.66
|
3.84
|
62,300
|
|
|
9/5/2019
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
3.84
|
123,700
|
|
|
9/4/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.76
|
3.89
|
142,400
|
|
|
9/3/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.99
|
89,600
|
|
|