|
|
Closing price on 10/25/2021
|
|
| Open |
12.40 |
| High |
13.30 |
| Low |
12.40 |
| Volume |
5,044,600 |
| Split-adjusted Price |
8.48 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2021
|
+0.60 / +4.88%
|
12.40
|
13.30
|
12.40
|
12.90
|
13.00
|
8.48
|
5,044,600
|
|
|
10/22/2021
|
+1.00 / +8.70%
|
11.60
|
12.60
|
11.60
|
12.50
|
12.30
|
8.21
|
8,729,700
|
|
|
10/21/2021
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.50
|
7.62
|
1,520,200
|
|
|
10/20/2021
|
+0.10 / +0.88%
|
11.60
|
11.70
|
11.20
|
11.50
|
11.40
|
7.56
|
1,890,000
|
|
|
10/19/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
7.56
|
1,417,100
|
|
|
10/18/2021
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.40
|
11.50
|
11.50
|
7.56
|
1,909,200
|
|
|
10/15/2021
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.70
|
7.69
|
2,257,712
|
|
|
10/14/2021
|
+0.20 / +1.72%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
7.75
|
1,882,300
|
|
|
10/13/2021
|
+0.20 / +1.74%
|
11.60
|
11.80
|
11.40
|
11.70
|
11.60
|
7.69
|
1,528,800
|
|
|
10/12/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.30
|
11.70
|
11.50
|
7.69
|
2,616,500
|
|
|
10/11/2021
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.60
|
11.70
|
11.70
|
7.69
|
2,117,500
|
|
|
10/8/2021
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.70
|
11.90
|
11.80
|
7.82
|
2,169,000
|
|
|
10/7/2021
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.00
|
7.88
|
2,958,400
|
|
|
10/6/2021
|
+0.50 / +4.35%
|
11.50
|
12.20
|
11.50
|
12.00
|
11.90
|
7.88
|
5,437,400
|
|
|
10/5/2021
|
+0.20 / +1.75%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.50
|
7.62
|
1,767,600
|
|
|
10/4/2021
|
+0.20 / +1.75%
|
11.30
|
11.60
|
11.00
|
11.60
|
11.40
|
7.62
|
1,919,300
|
|
|
10/1/2021
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.20
|
11.30
|
11.40
|
7.42
|
1,791,300
|
|
|
9/30/2021
|
+0.10 / +0.87%
|
11.60
|
11.90
|
11.40
|
11.60
|
11.60
|
7.62
|
928,000
|
|
|
9/29/2021
|
+0.90 / +8.33%
|
10.80
|
11.80
|
10.80
|
11.70
|
11.50
|
7.69
|
1,665,300
|
|
|
9/28/2021
|
+0.10 / +0.90%
|
10.70
|
11.20
|
10.50
|
11.20
|
10.80
|
7.36
|
1,793,800
|
|
|
9/27/2021
|
-1.10 / -9.32%
|
11.70
|
11.70
|
10.70
|
10.70
|
11.10
|
7.03
|
3,763,800
|
|
|
9/24/2021
|
-0.50 / -4.10%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.80
|
7.69
|
1,853,000
|
|
|
9/23/2021
|
-0.20 / -1.64%
|
12.40
|
12.90
|
11.80
|
12.00
|
12.20
|
7.88
|
3,670,900
|
|
|
9/22/2021
|
+0.70 / +5.98%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.20
|
8.15
|
4,525,900
|
|
|
9/21/2021
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.30
|
11.80
|
11.70
|
7.75
|
2,786,900
|
|
|
9/20/2021
|
+0.40 / +3.48%
|
11.50
|
12.40
|
11.50
|
11.90
|
12.00
|
7.82
|
5,459,500
|
|
|
9/17/2021
|
0.00 / 0.00%
|
11.10
|
11.70
|
11.00
|
11.50
|
11.50
|
7.56
|
2,758,900
|
|
|
9/16/2021
|
-0.10 / -0.88%
|
11.70
|
11.90
|
11.20
|
11.30
|
11.50
|
7.42
|
1,771,500
|
|
|
9/15/2021
|
+1.10 / +10.38%
|
10.60
|
11.80
|
10.60
|
11.70
|
11.40
|
7.69
|
3,600,600
|
|
|
9/14/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
6.96
|
1,633,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|