Closing price on 11/25/2019
|
|
Open |
5.90 |
High |
6.00 |
Low |
5.90 |
Volume |
80,400 |
Split-adjusted Price |
2.98 |
|
|
C4G Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2019
|
-0.10 / -1.67%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
2.98
|
80,400
|
|
11/22/2019
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.96
|
2.98
|
198,600
|
|
11/21/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.02
|
3.03
|
120,400
|
|
11/20/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.08
|
60,300
|
|
11/19/2019
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.08
|
94,600
|
|
11/18/2019
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.13
|
3.08
|
346,600
|
|
11/15/2019
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.99
|
3.03
|
186,300
|
|
11/14/2019
|
-0.10 / -1.61%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.11
|
3.08
|
412,900
|
|
11/13/2019
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.27
|
3.13
|
61,200
|
|
11/12/2019
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
3.18
|
152,700
|
|
11/11/2019
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
3.23
|
249,000
|
|
11/8/2019
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
3.23
|
109,100
|
|
11/7/2019
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.33
|
3.18
|
563,800
|
|
11/6/2019
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.46
|
3.28
|
127,000
|
|
11/5/2019
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
3.28
|
167,900
|
|
11/4/2019
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
3.23
|
210,300
|
|
11/1/2019
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.50
|
3.33
|
360,200
|
|
10/31/2019
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.46
|
3.28
|
223,700
|
|
10/30/2019
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.45
|
3.23
|
237,000
|
|
10/29/2019
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.45
|
3.28
|
287,900
|
|
10/28/2019
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.52
|
3.23
|
295,300
|
|
10/25/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.64
|
3.33
|
163,000
|
|
10/24/2019
|
+0.20 / +3.13%
|
6.50
|
7.00
|
6.50
|
6.60
|
6.71
|
3.33
|
619,800
|
|
10/23/2019
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.39
|
3.23
|
393,900
|
|
10/22/2019
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.47
|
3.23
|
189,800
|
|
10/21/2019
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.66
|
3.33
|
171,500
|
|
10/18/2019
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.82
|
3.38
|
128,000
|
|
10/17/2019
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.90
|
6.93
|
3.48
|
271,500
|
|
10/16/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.88
|
3.48
|
201,200
|
|
10/15/2019
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.60
|
6.90
|
6.89
|
3.48
|
459,000
|
|
|