|
|
Closing price on 3/24/2023
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
1,669,000 |
| Split-adjusted Price |
10.21 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2023
|
+0.40 / +3.85%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.70
|
10.21
|
1,669,000
|
|
|
3/23/2023
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
10.02
|
1,248,600
|
|
|
3/22/2023
|
-0.20 / -1.89%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.50
|
9.65
|
1,905,400
|
|
|
3/21/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.70
|
10.60
|
9.92
|
1,406,000
|
|
|
3/20/2023
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.40
|
10.70
|
10.70
|
9.92
|
2,669,300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.90
|
10.02
|
858,100
|
|
|
3/16/2023
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.70
|
10.90
|
10.80
|
10.11
|
958,500
|
|
|
3/15/2023
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.10
|
10.39
|
2,081,700
|
|
|
3/14/2023
|
-0.40 / -3.60%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.70
|
9.92
|
3,255,900
|
|
|
3/13/2023
|
-0.20 / -1.77%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.10
|
10.30
|
2,670,100
|
|
|
3/10/2023
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
10.48
|
2,452,500
|
|
|
3/9/2023
|
+0.10 / +0.88%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.60
|
10.67
|
1,961,500
|
|
|
3/8/2023
|
+0.40 / +3.60%
|
11.10
|
11.60
|
10.90
|
11.50
|
11.40
|
10.67
|
3,618,400
|
|
|
3/7/2023
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.10
|
10.39
|
1,697,500
|
|
|
3/6/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.30
|
10.39
|
1,458,900
|
|
|
3/3/2023
|
-0.10 / -0.88%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.20
|
10.39
|
2,246,600
|
|
|
3/2/2023
|
+0.20 / +1.82%
|
11.40
|
11.60
|
11.10
|
11.20
|
11.30
|
10.39
|
1,216,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|