|
|
Closing price on 11/9/2022
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
494,200 |
| Split-adjusted Price |
7.61 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2022
|
+0.30 / +3.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
9.55
|
924,900
|
|
|
10/13/2022
|
+0.30 / +3.06%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.00
|
9.37
|
713,900
|
|
|
10/12/2022
|
+0.10 / +1.03%
|
9.50
|
10.20
|
9.20
|
9.80
|
9.80
|
9.09
|
1,092,600
|
|
|
10/11/2022
|
-0.40 / -4.08%
|
9.70
|
10.10
|
9.00
|
9.40
|
9.70
|
8.72
|
1,222,700
|
|
|
10/10/2022
|
+0.10 / +1.01%
|
9.50
|
10.20
|
9.00
|
10.00
|
9.80
|
9.28
|
1,260,900
|
|
|
10/7/2022
|
-1.20 / -11.11%
|
10.50
|
10.50
|
9.40
|
9.60
|
9.90
|
8.90
|
1,494,700
|
|
|
10/6/2022
|
-0.80 / -7.08%
|
11.40
|
11.50
|
10.30
|
10.50
|
10.80
|
9.74
|
1,170,400
|
|
|
10/5/2022
|
+0.40 / +3.60%
|
11.10
|
11.50
|
10.80
|
11.50
|
11.30
|
10.67
|
1,296,100
|
|
|
10/4/2022
|
-0.60 / -5.26%
|
11.10
|
11.60
|
10.70
|
10.80
|
11.10
|
10.02
|
1,254,600
|
|
|
10/3/2022
|
-1.00 / -8.47%
|
12.30
|
12.30
|
10.70
|
10.80
|
11.40
|
10.02
|
1,683,700
|
|
|
9/30/2022
|
-0.50 / -3.97%
|
12.10
|
12.40
|
11.30
|
12.10
|
11.80
|
11.22
|
2,153,100
|
|
|
9/29/2022
|
-1.20 / -8.96%
|
13.40
|
13.40
|
12.00
|
12.20
|
12.60
|
11.32
|
2,888,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|