|
|
Closing price on 2/9/2023
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
1,103,900 |
| Split-adjusted Price |
10.02 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
-0.10 / -0.92%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.90
|
10.02
|
1,103,900
|
|
|
2/8/2023
|
-0.20 / -1.79%
|
10.80
|
11.40
|
10.40
|
11.00
|
10.90
|
10.20
|
3,261,300
|
|
|
2/7/2023
|
-0.80 / -6.90%
|
11.70
|
11.80
|
10.80
|
10.80
|
11.20
|
10.02
|
3,213,400
|
|
|
2/6/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.70
|
11.60
|
10.85
|
994,900
|
|
|
2/3/2023
|
+0.40 / +3.51%
|
11.60
|
12.10
|
11.40
|
11.80
|
11.70
|
10.95
|
2,893,400
|
|
|
2/2/2023
|
-0.60 / -4.96%
|
11.60
|
11.90
|
10.90
|
11.50
|
11.40
|
10.67
|
3,068,300
|
|
|
2/1/2023
|
-0.70 / -5.69%
|
12.50
|
12.70
|
11.20
|
11.60
|
12.10
|
10.76
|
3,673,200
|
|
|
1/31/2023
|
+0.10 / +0.81%
|
12.20
|
12.60
|
11.90
|
12.50
|
12.30
|
11.59
|
3,409,500
|
|
|
1/30/2023
|
-0.30 / -2.40%
|
12.40
|
12.80
|
12.10
|
12.20
|
12.40
|
11.32
|
3,915,200
|
|
|
1/27/2023
|
+0.30 / +2.48%
|
12.30
|
12.90
|
12.20
|
12.40
|
12.50
|
11.50
|
3,313,500
|
|
|
1/19/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.10
|
11.41
|
2,448,000
|
|
|
1/18/2023
|
+0.10 / +0.82%
|
12.40
|
12.50
|
12.10
|
12.30
|
12.30
|
11.41
|
2,300,400
|
|
|
1/17/2023
|
+0.70 / +5.98%
|
11.80
|
12.50
|
11.70
|
12.40
|
12.20
|
11.50
|
3,182,900
|
|
|
1/16/2023
|
+0.40 / +3.54%
|
11.30
|
12.00
|
11.30
|
11.70
|
11.70
|
10.85
|
3,660,600
|
|
|
1/13/2023
|
-0.10 / -0.89%
|
11.30
|
11.60
|
11.10
|
11.10
|
11.30
|
10.30
|
2,087,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
11.30
|
11.20
|
10.48
|
2,512,400
|
|
|
1/11/2023
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.00
|
11.10
|
11.30
|
10.30
|
2,296,700
|
|
|
1/10/2023
|
+0.70 / +6.60%
|
10.70
|
11.50
|
10.30
|
11.30
|
11.10
|
10.48
|
5,767,900
|
|
|
1/9/2023
|
-0.20 / -1.85%
|
10.70
|
11.10
|
10.40
|
10.60
|
10.60
|
9.83
|
1,817,200
|
|
|
1/6/2023
|
-0.20 / -1.87%
|
10.80
|
11.10
|
10.40
|
10.50
|
10.80
|
9.74
|
2,171,700
|
|
|
1/5/2023
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.30
|
10.90
|
10.70
|
10.11
|
3,312,000
|
|
|
1/4/2023
|
+0.40 / +3.88%
|
10.70
|
11.30
|
10.60
|
10.70
|
10.90
|
9.92
|
3,136,700
|
|
|
1/3/2023
|
+1.20 / +12.77%
|
9.60
|
10.70
|
9.60
|
10.60
|
10.30
|
9.83
|
3,503,600
|
|
|
12/30/2022
|
+0.20 / +2.15%
|
9.00
|
9.70
|
8.90
|
9.50
|
9.40
|
8.81
|
1,343,300
|
|
|
12/29/2022
|
+0.10 / +1.10%
|
8.90
|
9.60
|
8.80
|
9.20
|
9.30
|
8.53
|
1,119,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.10
|
9.10
|
8.44
|
654,400
|
|
|
12/27/2022
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.10
|
8.72
|
771,000
|
|
|
12/26/2022
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.70
|
8.90
|
9.10
|
8.26
|
1,818,600
|
|
|
12/23/2022
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.90
|
8.26
|
493,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.70
|
8.90
|
8.90
|
8.26
|
629,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|