|
|
Closing price on 3/1/2023
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
2,391,700 |
| Split-adjusted Price |
10.57 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
+0.60 / +5.56%
|
10.70
|
11.40
|
10.60
|
11.40
|
11.00
|
10.57
|
2,391,700
|
|
|
2/28/2023
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.60
|
10.70
|
10.80
|
9.92
|
1,395,400
|
|
|
2/27/2023
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.60
|
10.70
|
10.80
|
9.92
|
2,155,900
|
|
|
2/24/2023
|
-0.10 / -0.88%
|
11.60
|
11.60
|
11.00
|
11.20
|
11.30
|
10.39
|
1,806,200
|
|
|
2/23/2023
|
-0.20 / -1.69%
|
11.50
|
11.70
|
10.90
|
11.60
|
11.30
|
10.76
|
4,171,800
|
|
|
2/22/2023
|
-0.60 / -4.96%
|
12.00
|
12.20
|
11.40
|
11.50
|
11.80
|
10.67
|
5,598,900
|
|
|
2/21/2023
|
+0.30 / +2.56%
|
11.90
|
12.50
|
11.70
|
12.00
|
12.10
|
11.13
|
7,112,100
|
|
|
2/20/2023
|
+0.50 / +4.39%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.70
|
11.04
|
2,919,100
|
|
|
2/17/2023
|
+0.40 / +3.57%
|
11.30
|
11.70
|
11.10
|
11.60
|
11.40
|
10.76
|
4,383,900
|
|
|
2/16/2023
|
+0.30 / +2.70%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.20
|
10.57
|
2,120,100
|
|
|
2/15/2023
|
+0.90 / +8.65%
|
10.40
|
11.30
|
10.30
|
11.30
|
11.10
|
10.48
|
4,456,700
|
|
|
2/14/2023
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.20
|
10.40
|
10.40
|
9.65
|
1,007,900
|
|
|
2/13/2023
|
-0.50 / -4.63%
|
10.70
|
10.70
|
9.90
|
10.30
|
10.20
|
9.55
|
2,853,300
|
|
|
2/10/2023
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.60
|
10.70
|
10.80
|
9.92
|
2,143,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|