|
|
Closing price on 2/23/2021
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
770,600 |
| Split-adjusted Price |
6.21 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.64
|
6.21
|
770,600
|
|
|
2/22/2021
|
+0.20 / +1.89%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.73
|
6.33
|
869,400
|
|
|
2/19/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.61
|
6.21
|
657,900
|
|
|
2/18/2021
|
+0.20 / +1.90%
|
10.70
|
10.90
|
10.40
|
10.70
|
10.64
|
6.27
|
537,600
|
|
|
2/17/2021
|
+0.80 / +8.08%
|
11.00
|
11.00
|
10.20
|
10.70
|
10.53
|
6.27
|
291,700
|
|
|
2/9/2021
|
+0.20 / +2.02%
|
9.80
|
10.10
|
9.70
|
10.10
|
9.92
|
5.92
|
326,700
|
|
|
2/8/2021
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.50
|
9.90
|
9.91
|
5.80
|
548,900
|
|
|
2/5/2021
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.28
|
6.09
|
452,900
|
|
|
2/4/2021
|
+0.70 / +7.29%
|
10.10
|
10.50
|
9.70
|
10.30
|
10.20
|
6.04
|
479,100
|
|
|
2/3/2021
|
+1.10 / +12.22%
|
9.10
|
10.20
|
9.00
|
10.10
|
9.62
|
5.92
|
683,700
|
|
|
2/2/2021
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.70
|
9.20
|
9.02
|
5.39
|
244,200
|
|
|
2/1/2021
|
+0.10 / +1.14%
|
9.10
|
9.60
|
8.70
|
8.90
|
9.03
|
5.21
|
537,400
|
|
|
1/29/2021
|
+0.40 / +4.55%
|
7.50
|
9.40
|
7.50
|
9.20
|
8.79
|
5.39
|
1,322,400
|
|
|
1/28/2021
|
-1.50 / -14.71%
|
9.70
|
9.80
|
8.70
|
8.70
|
8.84
|
5.10
|
1,518,300
|
|
|
1/27/2021
|
-0.80 / -7.41%
|
10.50
|
10.80
|
9.80
|
10.00
|
10.19
|
5.86
|
1,036,700
|
|
|
1/26/2021
|
-0.40 / -3.60%
|
11.10
|
11.20
|
10.40
|
10.70
|
10.79
|
6.27
|
1,122,900
|
|
|
1/25/2021
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.09
|
6.50
|
650,100
|
|
|
1/22/2021
|
-0.10 / -0.89%
|
11.20
|
11.40
|
11.00
|
11.10
|
11.14
|
6.50
|
579,300
|
|
|
1/21/2021
|
+0.50 / +4.63%
|
11.60
|
11.60
|
11.00
|
11.30
|
11.23
|
6.62
|
689,200
|
|
|
1/20/2021
|
-0.10 / -0.90%
|
11.20
|
11.40
|
10.10
|
11.00
|
10.83
|
6.45
|
1,156,400
|
|
|
1/19/2021
|
-0.60 / -5.08%
|
11.80
|
11.90
|
10.10
|
11.20
|
11.08
|
6.56
|
2,052,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
6.91
|
1,235,300
|
|
|
1/15/2021
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.78
|
6.97
|
1,249,900
|
|
|
1/14/2021
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.78
|
6.97
|
758,100
|
|
|
1/13/2021
|
+0.10 / +0.84%
|
12.10
|
12.40
|
11.80
|
12.00
|
12.07
|
7.03
|
1,450,300
|
|
|
1/12/2021
|
+0.50 / +4.31%
|
11.60
|
12.30
|
11.50
|
12.10
|
11.88
|
7.09
|
2,493,800
|
|
|
1/11/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.56
|
6.80
|
1,297,800
|
|
|
1/8/2021
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.66
|
6.80
|
1,837,400
|
|
|
1/7/2021
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.65
|
6.86
|
1,053,800
|
|
|
1/6/2021
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.77
|
6.91
|
1,168,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|