|
|
Closing price on 12/13/2021
|
|
| Open |
22.80 |
| High |
25.00 |
| Low |
22.80 |
| Volume |
1,636,200 |
| Split-adjusted Price |
16.16 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2021
|
+1.80 / +7.89%
|
22.80
|
25.00
|
22.80
|
24.60
|
24.30
|
16.16
|
1,636,200
|
|
|
12/10/2021
|
+0.10 / +0.44%
|
23.10
|
23.30
|
22.50
|
22.80
|
22.80
|
14.98
|
966,000
|
|
|
12/9/2021
|
+0.50 / +2.21%
|
22.00
|
23.60
|
21.90
|
23.10
|
22.70
|
15.18
|
1,003,200
|
|
|
12/8/2021
|
+0.20 / +0.92%
|
22.40
|
23.50
|
22.00
|
22.00
|
22.60
|
14.45
|
1,230,300
|
|
|
12/7/2021
|
0.00 / 0.00%
|
22.00
|
23.00
|
20.90
|
22.80
|
21.80
|
14.98
|
3,030,400
|
|
|
12/6/2021
|
-2.20 / -9.09%
|
23.90
|
24.10
|
20.80
|
22.00
|
22.80
|
14.45
|
3,300,660
|
|
|
12/3/2021
|
-0.10 / -0.42%
|
24.20
|
24.80
|
23.80
|
23.90
|
24.20
|
15.70
|
3,552,700
|
|
|
12/2/2021
|
+0.30 / +1.25%
|
23.90
|
24.70
|
23.30
|
24.30
|
24.00
|
15.97
|
2,311,000
|
|
|
12/1/2021
|
+0.10 / +0.43%
|
24.00
|
24.40
|
23.10
|
23.60
|
24.00
|
15.51
|
2,010,000
|
|
|
11/30/2021
|
+1.90 / +8.64%
|
22.90
|
24.10
|
22.20
|
23.90
|
23.50
|
15.70
|
2,370,000
|
|
|
11/29/2021
|
+1.80 / +8.53%
|
20.20
|
24.00
|
19.90
|
22.90
|
22.00
|
15.05
|
3,179,300
|
|
|
11/26/2021
|
-0.30 / -1.41%
|
21.00
|
21.90
|
20.30
|
21.00
|
21.10
|
13.80
|
2,542,900
|
|
|
11/25/2021
|
+0.10 / +0.48%
|
20.90
|
21.90
|
20.20
|
21.00
|
21.30
|
13.80
|
1,576,474
|
|
|
11/24/2021
|
+1.80 / +9.42%
|
19.90
|
21.50
|
19.50
|
20.90
|
20.90
|
13.73
|
9,158,419
|
|
|
11/23/2021
|
+0.30 / +1.53%
|
18.50
|
20.10
|
18.10
|
19.90
|
19.10
|
13.07
|
2,421,100
|
|
|
11/22/2021
|
-2.50 / -11.85%
|
21.00
|
21.20
|
18.50
|
18.60
|
19.60
|
12.22
|
4,252,100
|
|
|
11/19/2021
|
-0.70 / -3.29%
|
21.80
|
22.00
|
18.20
|
20.60
|
21.10
|
13.53
|
3,715,500
|
|
|
11/18/2021
|
+2.00 / +10.15%
|
20.30
|
21.90
|
19.70
|
21.70
|
21.30
|
14.26
|
2,024,100
|
|
|
11/17/2021
|
+1.10 / +5.73%
|
19.70
|
21.20
|
18.50
|
20.30
|
19.70
|
13.34
|
2,936,748
|
|
|
11/16/2021
|
+0.20 / +1.03%
|
19.90
|
20.70
|
18.30
|
19.70
|
19.20
|
12.94
|
2,790,954
|
|
|
11/15/2021
|
+2.50 / +14.53%
|
18.00
|
19.70
|
18.00
|
19.70
|
19.50
|
12.94
|
3,945,200
|
|
|
11/12/2021
|
+2.30 / +14.47%
|
15.80
|
18.20
|
15.80
|
18.20
|
17.20
|
11.96
|
4,420,800
|
|
|
11/11/2021
|
+0.70 / +4.55%
|
14.40
|
16.40
|
14.40
|
16.10
|
15.90
|
10.58
|
2,910,400
|
|
|
11/10/2021
|
+0.70 / +4.70%
|
15.00
|
15.70
|
14.80
|
15.60
|
15.40
|
10.25
|
2,318,200
|
|
|
11/9/2021
|
+0.40 / +2.74%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.90
|
9.86
|
2,394,400
|
|
|
11/8/2021
|
+0.60 / +4.17%
|
14.10
|
15.40
|
14.00
|
15.00
|
14.57
|
9.86
|
5,937,676
|
|
|
11/5/2021
|
+0.40 / +2.86%
|
14.10
|
14.60
|
14.00
|
14.40
|
14.40
|
9.46
|
2,085,267
|
|
|
11/4/2021
|
+0.40 / +2.92%
|
13.30
|
14.30
|
13.30
|
14.10
|
14.00
|
9.26
|
3,468,900
|
|
|
11/3/2021
|
-0.50 / -3.57%
|
14.20
|
14.60
|
13.00
|
13.50
|
13.70
|
8.87
|
5,164,000
|
|
|
11/2/2021
|
+0.20 / +1.43%
|
14.10
|
14.30
|
13.80
|
14.20
|
14.00
|
9.33
|
3,991,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|