Closing price on 12/4/2019
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.40 |
Volume |
167,000 |
Split-adjusted Price |
2.78 |
|
|
C4G Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2019
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
2.78
|
167,000
|
|
12/3/2019
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.56
|
2.83
|
51,500
|
|
12/2/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
2.83
|
172,000
|
|
11/29/2019
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.61
|
2.83
|
240,000
|
|
11/28/2019
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.73
|
2.88
|
270,400
|
|
11/27/2019
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.81
|
2.93
|
215,500
|
|
11/26/2019
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.88
|
2.93
|
442,400
|
|
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
|
|
|