|
|
Closing price on 4/29/2021
|
|
| Open |
10.10 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
703,000 |
| Split-adjusted Price |
6.34 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2021
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.24
|
6.34
|
703,000
|
|
|
4/28/2021
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.08
|
6.28
|
397,100
|
|
|
4/27/2021
|
0.00 / 0.00%
|
10.10
|
10.20
|
9.70
|
10.00
|
10.00
|
6.22
|
726,200
|
|
|
4/26/2021
|
+0.10 / +1.01%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.97
|
6.22
|
482,100
|
|
|
4/23/2021
|
0.00 / 0.00%
|
9.90
|
10.40
|
9.50
|
10.10
|
9.94
|
6.28
|
861,100
|
|
|
4/22/2021
|
-0.60 / -5.71%
|
10.50
|
10.50
|
9.70
|
9.90
|
10.05
|
6.16
|
1,273,200
|
|
|
4/20/2021
|
-0.20 / -1.87%
|
10.70
|
10.90
|
10.20
|
10.50
|
10.53
|
6.53
|
1,114,200
|
|
|
4/19/2021
|
-0.10 / -0.91%
|
11.30
|
11.40
|
10.50
|
10.90
|
10.73
|
6.78
|
707,900
|
|
|
4/16/2021
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.50
|
11.00
|
10.95
|
6.84
|
2,044,700
|
|
|
4/15/2021
|
-0.20 / -1.74%
|
11.50
|
11.80
|
11.20
|
11.30
|
11.38
|
7.03
|
1,066,700
|
|
|
4/14/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.70
|
11.48
|
7.28
|
1,039,500
|
|
|
4/13/2021
|
-0.40 / -3.33%
|
12.00
|
12.30
|
11.00
|
11.60
|
11.67
|
7.21
|
2,651,800
|
|
|
4/12/2021
|
+0.20 / +1.69%
|
12.00
|
12.20
|
11.80
|
12.00
|
12.00
|
7.46
|
1,842,300
|
|
|
4/9/2021
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.60
|
11.80
|
11.81
|
7.34
|
2,678,500
|
|
|
4/8/2021
|
-0.40 / -3.20%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.14
|
7.52
|
1,547,900
|
|
|
4/7/2021
|
-0.10 / -0.81%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.50
|
7.65
|
1,218,900
|
|
|
4/6/2021
|
+0.70 / +5.88%
|
11.90
|
12.80
|
11.80
|
12.60
|
12.36
|
7.84
|
5,797,900
|
|
|
4/5/2021
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.86
|
7.34
|
2,667,800
|
|
|
4/2/2021
|
+0.10 / +0.86%
|
11.70
|
11.90
|
11.50
|
11.70
|
11.72
|
7.28
|
1,580,500
|
|
|
4/1/2021
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.30
|
11.70
|
11.56
|
7.28
|
1,485,400
|
|
|
3/31/2021
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.38
|
7.09
|
721,100
|
|
|
3/30/2021
|
+0.10 / +0.88%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.63
|
7.09
|
1,428,700
|
|
|
3/29/2021
|
+0.50 / +4.55%
|
11.40
|
11.60
|
11.00
|
11.50
|
11.28
|
7.15
|
1,114,900
|
|
|
3/26/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.60
|
11.40
|
11.02
|
7.09
|
1,256,100
|
|
|
3/25/2021
|
+0.10 / +0.88%
|
11.60
|
11.70
|
11.30
|
11.50
|
11.48
|
7.15
|
761,600
|
|
|
3/24/2021
|
+0.30 / +2.65%
|
11.30
|
11.80
|
11.10
|
11.60
|
11.42
|
7.21
|
2,007,400
|
|
|
3/23/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.34
|
7.09
|
1,064,300
|
|
|
3/22/2021
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.46
|
7.15
|
1,082,900
|
|
|
3/19/2021
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.57
|
7.21
|
795,900
|
|
|
3/18/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.77
|
7.34
|
797,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:00 PM
|
|
|
|
|