|
Closing price on 4/5/2021
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.70 |
| Volume |
2,667,800 |
| Split-adjusted Price |
7.34 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2021
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.40
|
11.80
|
11.79
|
7.34
|
1,308,400
|
|
|
3/16/2021
|
-0.40 / -3.39%
|
11.70
|
11.80
|
11.20
|
11.40
|
11.42
|
7.09
|
2,521,400
|
|
|
3/15/2021
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.76
|
7.28
|
1,721,101
|
|
|
3/12/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.80
|
11.90
|
11.97
|
7.40
|
1,825,000
|
|
|
3/11/2021
|
+0.10 / +0.84%
|
12.00
|
12.30
|
11.70
|
12.00
|
11.90
|
7.46
|
1,969,500
|
|
|
3/10/2021
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.70
|
11.90
|
11.94
|
7.40
|
1,425,400
|
|
|
3/9/2021
|
+0.10 / +0.83%
|
12.40
|
12.80
|
11.90
|
12.10
|
12.42
|
7.52
|
2,468,700
|
|
|
3/8/2021
|
+1.60 / +14.81%
|
11.20
|
12.40
|
11.00
|
12.40
|
11.98
|
7.71
|
4,645,100
|
|
|
3/5/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.30
|
11.20
|
10.79
|
6.96
|
2,138,900
|
|
|
3/4/2021
|
+0.20 / +1.94%
|
10.30
|
10.80
|
10.30
|
10.50
|
10.48
|
6.53
|
1,407,300
|
|
|
3/3/2021
|
+0.20 / +1.96%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.34
|
6.47
|
1,165,100
|
|
|
3/2/2021
|
+0.30 / +3.06%
|
10.20
|
10.50
|
10.00
|
10.10
|
10.20
|
6.28
|
1,284,700
|
|
|
3/1/2021
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.20
|
10.50
|
10.41
|
6.15
|
1,249,100
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.40
|
10.29
|
6.09
|
460,600
|
|
|
2/25/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.39
|
6.15
|
512,700
|
|
|
2/24/2021
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.40
|
10.50
|
10.54
|
6.15
|
732,900
|
|
|
2/23/2021
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.64
|
6.21
|
770,600
|
|
|
|