|
|
Closing price on 12/19/2022
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
9.60 |
| Volume |
1,553,600 |
| Split-adjusted Price |
9.00 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2022
|
-0.40 / -3.96%
|
10.20
|
10.30
|
9.60
|
9.70
|
10.00
|
9.00
|
1,553,600
|
|
|
12/16/2022
|
+0.40 / +4.08%
|
9.80
|
10.60
|
9.50
|
10.20
|
10.10
|
9.46
|
2,515,900
|
|
|
12/15/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.60
|
9.80
|
9.80
|
9.09
|
867,400
|
|
|
12/14/2022
|
+0.30 / +3.13%
|
9.90
|
10.30
|
9.60
|
9.90
|
9.80
|
9.18
|
1,312,100
|
|
|
12/13/2022
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.20
|
10.10
|
9.60
|
9.37
|
2,136,600
|
|
|
12/12/2022
|
+0.40 / +4.21%
|
9.60
|
10.40
|
9.60
|
9.90
|
10.00
|
9.18
|
2,415,300
|
|
|
12/9/2022
|
+0.60 / +6.67%
|
8.80
|
9.80
|
8.80
|
9.60
|
9.50
|
8.90
|
2,555,700
|
|
|
12/8/2022
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.50
|
9.10
|
9.00
|
8.44
|
1,177,300
|
|
|
12/7/2022
|
-0.60 / -6.52%
|
8.70
|
9.00
|
8.20
|
8.60
|
8.60
|
7.98
|
1,348,300
|
|
|
12/6/2022
|
-0.80 / -8.33%
|
9.80
|
9.80
|
8.70
|
8.80
|
9.20
|
8.16
|
2,668,700
|
|
|
12/5/2022
|
+0.60 / +6.67%
|
9.60
|
10.10
|
9.20
|
9.60
|
9.60
|
8.90
|
1,899,400
|
|
|
12/2/2022
|
+0.20 / +2.20%
|
8.80
|
9.40
|
8.60
|
9.30
|
9.00
|
8.63
|
2,195,400
|
|
|
12/1/2022
|
-0.20 / -2.22%
|
9.20
|
9.50
|
8.80
|
8.80
|
9.10
|
8.16
|
1,903,000
|
|
|
11/30/2022
|
+0.10 / +1.12%
|
9.00
|
9.40
|
8.70
|
9.00
|
9.00
|
8.35
|
1,587,700
|
|
|
11/29/2022
|
+0.50 / +5.81%
|
8.80
|
9.30
|
8.40
|
9.10
|
8.90
|
8.44
|
1,722,500
|
|
|
11/28/2022
|
+1.10 / +14.29%
|
8.00
|
8.80
|
7.80
|
8.80
|
8.60
|
8.16
|
2,043,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|