Closing price on 4/23/2020
|
|
Open |
5.50 |
High |
5.60 |
Low |
5.30 |
Volume |
335,900 |
Split-adjusted Price |
2.78 |
|
|
C4G Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2020
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.40
|
2.78
|
335,900
|
|
4/22/2020
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.29
|
2.78
|
275,000
|
|
4/21/2020
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.10
|
5.30
|
5.25
|
2.67
|
773,500
|
|
4/20/2020
|
+0.20 / +3.77%
|
5.50
|
5.90
|
5.40
|
5.50
|
5.64
|
2.78
|
838,900
|
|
4/17/2020
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.32
|
2.78
|
758,300
|
|
4/16/2020
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.21
|
2.62
|
217,100
|
|
4/15/2020
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.10
|
5.20
|
5.28
|
2.62
|
377,700
|
|
4/14/2020
|
+0.10 / +1.92%
|
5.50
|
5.80
|
5.10
|
5.30
|
5.43
|
2.67
|
1,172,500
|
|
4/13/2020
|
+0.60 / +13.04%
|
4.80
|
5.20
|
4.70
|
5.20
|
5.16
|
2.62
|
396,400
|
|
4/10/2020
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.40
|
4.80
|
4.58
|
2.42
|
788,000
|
|
4/9/2020
|
+0.40 / +9.76%
|
4.20
|
4.60
|
4.10
|
4.50
|
4.40
|
2.27
|
748,300
|
|
4/8/2020
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
2.07
|
118,800
|
|
4/7/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
2.12
|
248,700
|
|
4/6/2020
|
+0.30 / +7.69%
|
4.10
|
4.40
|
4.00
|
4.20
|
4.17
|
2.12
|
506,800
|
|
4/3/2020
|
+0.20 / +5.26%
|
3.80
|
4.10
|
3.80
|
4.00
|
3.93
|
2.02
|
246,900
|
|
4/1/2020
|
+0.20 / +5.56%
|
3.60
|
3.90
|
3.60
|
3.80
|
3.78
|
1.92
|
90,000
|
|
3/31/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.60
|
3.70
|
1.82
|
165,400
|
|
3/30/2020
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.50
|
3.60
|
3.64
|
1.82
|
245,500
|
|
3/27/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.02
|
2.02
|
136,300
|
|
3/26/2020
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.04
|
2.02
|
259,300
|
|
3/25/2020
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.26
|
2.12
|
142,800
|
|
3/24/2020
|
+0.40 / +10.81%
|
3.90
|
4.20
|
3.90
|
4.10
|
4.05
|
2.07
|
265,600
|
|
3/23/2020
|
-0.60 / -13.95%
|
4.30
|
4.30
|
3.70
|
3.70
|
3.84
|
1.87
|
615,200
|
|
3/20/2020
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.32
|
2.22
|
105,700
|
|
3/19/2020
|
-0.20 / -4.44%
|
4.40
|
4.40
|
4.00
|
4.30
|
4.17
|
2.17
|
278,000
|
|
3/18/2020
|
-0.20 / -4.26%
|
4.70
|
4.80
|
4.50
|
4.50
|
4.59
|
2.27
|
257,200
|
|
3/17/2020
|
+0.10 / +2.17%
|
4.80
|
5.00
|
4.50
|
4.70
|
4.66
|
2.37
|
360,800
|
|
3/16/2020
|
+0.60 / +15.00%
|
4.00
|
4.60
|
3.70
|
4.60
|
4.56
|
2.32
|
256,000
|
|
3/13/2020
|
+0.10 / +2.44%
|
3.90
|
4.50
|
3.50
|
4.20
|
3.98
|
2.12
|
497,500
|
|
3/12/2020
|
-0.50 / -10.87%
|
4.40
|
4.50
|
4.00
|
4.10
|
4.08
|
2.07
|
741,500
|
|
|