|
|
Closing price on 2/15/2022
|
|
| Open |
20.00 |
| High |
20.40 |
| Low |
19.30 |
| Volume |
2,093,100 |
| Split-adjusted Price |
18.64 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2022
|
-0.40 / -1.95%
|
20.00
|
20.40
|
19.30
|
20.10
|
19.90
|
18.64
|
2,093,100
|
|
|
2/14/2022
|
-1.00 / -4.76%
|
21.00
|
21.30
|
19.80
|
20.00
|
20.50
|
18.55
|
5,426,500
|
|
|
2/11/2022
|
+0.20 / +0.96%
|
20.80
|
21.50
|
20.70
|
21.00
|
21.00
|
19.48
|
2,214,500
|
|
|
2/10/2022
|
+0.40 / +1.96%
|
20.40
|
21.40
|
20.20
|
20.80
|
20.80
|
19.29
|
5,976,400
|
|
|
2/9/2022
|
+0.80 / +4.08%
|
19.90
|
21.40
|
19.90
|
20.40
|
20.40
|
18.92
|
5,474,800
|
|
|
2/8/2022
|
+0.60 / +3.11%
|
19.00
|
20.20
|
19.00
|
19.90
|
19.60
|
18.46
|
3,376,600
|
|
|
2/7/2022
|
+1.10 / +6.04%
|
19.10
|
20.00
|
18.90
|
19.30
|
19.30
|
17.90
|
1,468,366
|
|
|
1/28/2022
|
-0.30 / -1.58%
|
18.80
|
19.00
|
17.90
|
18.70
|
18.20
|
17.35
|
1,698,600
|
|
|
1/27/2022
|
-1.00 / -5.03%
|
19.60
|
19.80
|
18.60
|
18.90
|
19.00
|
17.53
|
768,200
|
|
|
1/26/2022
|
-0.70 / -3.47%
|
19.00
|
20.80
|
18.70
|
19.50
|
19.90
|
18.09
|
1,427,500
|
|
|
1/25/2022
|
+0.10 / +0.51%
|
18.50
|
21.80
|
18.00
|
19.70
|
20.20
|
18.27
|
3,986,100
|
|
|
1/24/2022
|
-2.10 / -10.00%
|
20.90
|
21.00
|
18.50
|
18.90
|
19.60
|
17.53
|
1,545,800
|
|
|
1/21/2022
|
+1.40 / +7.33%
|
21.80
|
21.90
|
20.00
|
20.50
|
21.00
|
19.02
|
3,708,300
|
|
|
1/20/2022
|
+2.50 / +14.71%
|
17.00
|
19.50
|
17.00
|
19.50
|
19.10
|
18.09
|
3,304,400
|
|
|
1/19/2022
|
-3.60 / -13.33%
|
26.00
|
26.30
|
23.20
|
23.40
|
24.00
|
15.37
|
4,973,900
|
|
|
1/18/2022
|
-2.00 / -7.22%
|
27.00
|
29.00
|
25.20
|
25.70
|
27.00
|
16.89
|
4,112,900
|
|
|
1/17/2022
|
-0.60 / -2.17%
|
28.10
|
29.50
|
26.00
|
27.00
|
27.70
|
17.74
|
3,173,500
|
|
|
1/14/2022
|
-0.80 / -2.78%
|
26.10
|
29.30
|
25.60
|
28.00
|
27.60
|
18.40
|
2,527,800
|
|
|
1/13/2022
|
-2.90 / -9.45%
|
30.50
|
31.20
|
27.00
|
27.80
|
28.80
|
18.27
|
4,217,200
|
|
|
1/12/2022
|
-0.40 / -1.29%
|
30.00
|
32.90
|
29.30
|
30.50
|
30.70
|
20.04
|
4,926,800
|
|
|
1/11/2022
|
-0.40 / -1.32%
|
27.00
|
33.10
|
27.00
|
30.00
|
30.90
|
19.71
|
9,364,300
|
|
|
1/10/2022
|
-0.20 / -0.68%
|
29.40
|
32.00
|
28.50
|
29.20
|
30.40
|
19.19
|
6,435,500
|
|
|
1/7/2022
|
-0.30 / -1.00%
|
29.80
|
30.10
|
28.50
|
29.80
|
29.40
|
19.58
|
4,689,300
|
|
|
1/6/2022
|
+0.10 / +0.34%
|
29.80
|
31.50
|
29.50
|
29.60
|
30.10
|
19.45
|
4,741,331
|
|
|
1/5/2022
|
+3.60 / +13.74%
|
28.00
|
30.10
|
27.20
|
29.80
|
29.50
|
19.58
|
5,684,794
|
|
|
1/4/2022
|
+3.50 / +14.77%
|
23.50
|
27.20
|
23.50
|
27.20
|
26.20
|
17.87
|
8,581,400
|
|
|
12/31/2021
|
+0.20 / +0.85%
|
23.50
|
24.30
|
22.90
|
23.70
|
23.70
|
15.57
|
1,654,700
|
|
|
12/30/2021
|
+0.20 / +0.88%
|
22.80
|
24.20
|
22.00
|
23.00
|
23.50
|
15.11
|
2,395,400
|
|
|
12/29/2021
|
-0.80 / -3.39%
|
23.40
|
23.60
|
22.50
|
22.80
|
22.80
|
14.98
|
1,480,900
|
|
|
12/28/2021
|
-0.80 / -3.31%
|
23.90
|
24.50
|
23.00
|
23.40
|
23.60
|
15.37
|
2,113,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|