|
|
Closing price on 11/25/2022
|
|
| Open |
7.60 |
| High |
8.00 |
| Low |
7.40 |
| Volume |
974,500 |
| Split-adjusted Price |
7.33 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2022
|
+0.60 / +8.22%
|
7.60
|
8.00
|
7.40
|
7.90
|
7.70
|
7.33
|
974,500
|
|
|
11/24/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.00
|
7.50
|
7.30
|
6.96
|
610,800
|
|
|
11/23/2022
|
-0.70 / -8.86%
|
7.70
|
7.90
|
7.20
|
7.20
|
7.50
|
6.68
|
644,000
|
|
|
11/22/2022
|
+0.10 / +1.33%
|
7.60
|
8.30
|
7.40
|
7.60
|
7.90
|
7.05
|
1,393,700
|
|
|
11/21/2022
|
+0.70 / +10.14%
|
7.10
|
7.60
|
7.10
|
7.60
|
7.50
|
7.05
|
821,700
|
|
|
11/18/2022
|
+0.50 / +7.35%
|
6.80
|
7.40
|
6.40
|
7.30
|
6.90
|
6.77
|
1,649,700
|
|
|
11/17/2022
|
+0.80 / +13.11%
|
6.40
|
7.00
|
6.30
|
6.90
|
6.80
|
6.40
|
852,300
|
|
|
11/16/2022
|
+0.70 / +12.28%
|
5.70
|
6.50
|
5.00
|
6.40
|
6.10
|
5.94
|
1,392,600
|
|
|
11/15/2022
|
-0.60 / -9.52%
|
6.10
|
6.10
|
5.40
|
5.70
|
5.70
|
5.29
|
2,226,000
|
|
|
11/14/2022
|
-1.00 / -13.89%
|
7.10
|
7.10
|
6.20
|
6.20
|
6.30
|
5.75
|
1,426,400
|
|
|
11/11/2022
|
-0.10 / -1.37%
|
6.40
|
7.80
|
6.30
|
7.20
|
7.20
|
6.68
|
996,400
|
|
|
11/10/2022
|
-1.10 / -13.41%
|
8.20
|
8.20
|
7.00
|
7.10
|
7.30
|
6.59
|
1,827,500
|
|
|
11/9/2022
|
+0.20 / +2.50%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.20
|
7.61
|
494,200
|
|
|
11/8/2022
|
+0.10 / +1.22%
|
8.00
|
8.40
|
7.50
|
8.30
|
8.00
|
7.70
|
883,200
|
|
|
11/7/2022
|
-1.30 / -14.44%
|
9.00
|
9.00
|
7.70
|
7.70
|
8.20
|
7.14
|
1,492,300
|
|
|
11/4/2022
|
-0.50 / -5.32%
|
9.50
|
9.50
|
8.70
|
8.90
|
9.00
|
8.26
|
1,120,200
|
|
|
11/3/2022
|
+0.50 / +5.49%
|
9.10
|
9.80
|
8.80
|
9.60
|
9.40
|
8.90
|
1,295,600
|
|
|
11/2/2022
|
+0.10 / +1.11%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.10
|
8.44
|
858,800
|
|
|
11/1/2022
|
+0.30 / +3.41%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
8.44
|
967,400
|
|
|
10/31/2022
|
-0.20 / -2.22%
|
8.90
|
9.10
|
8.50
|
8.80
|
8.80
|
8.16
|
810,200
|
|
|
10/28/2022
|
+0.10 / +1.14%
|
8.90
|
9.20
|
8.70
|
8.90
|
9.00
|
8.26
|
565,900
|
|
|
10/27/2022
|
+0.40 / +4.65%
|
7.40
|
9.10
|
7.40
|
9.00
|
8.80
|
8.35
|
1,120,200
|
|
|
10/26/2022
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.30
|
8.50
|
8.60
|
7.88
|
442,500
|
|
|
10/25/2022
|
-0.30 / -3.41%
|
8.30
|
9.10
|
8.00
|
8.50
|
8.50
|
7.88
|
1,444,500
|
|
|
10/24/2022
|
-1.10 / -11.46%
|
9.50
|
9.60
|
8.30
|
8.50
|
8.80
|
7.88
|
1,396,000
|
|
|
10/21/2022
|
-0.70 / -6.93%
|
10.00
|
10.10
|
9.20
|
9.40
|
9.60
|
8.72
|
1,275,100
|
|
|
10/20/2022
|
-0.30 / -2.91%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.10
|
9.28
|
564,100
|
|
|
10/19/2022
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.10
|
10.30
|
10.30
|
9.55
|
625,500
|
|
|
10/18/2022
|
+0.30 / +2.94%
|
10.40
|
10.70
|
10.30
|
10.50
|
10.50
|
9.74
|
865,800
|
|
|
10/17/2022
|
+0.10 / +0.97%
|
10.30
|
10.50
|
9.90
|
10.40
|
10.20
|
9.65
|
950,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:19:59 AM
|
|
|
|
|