|
|
Closing price on 4/9/2019
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
10.60 |
| Volume |
1,650,300 |
| Split-adjusted Price |
5.55 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2019
|
-0.90 / -7.56%
|
11.80
|
11.80
|
10.60
|
11.00
|
11.12
|
5.55
|
1,650,300
|
|
|
4/8/2019
|
+0.80 / +7.21%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.64
|
6.00
|
1,590,800
|
|
|
4/5/2019
|
+0.30 / +2.78%
|
10.70
|
11.50
|
10.70
|
11.10
|
11.12
|
5.60
|
707,800
|
|
|
4/4/2019
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.40
|
10.80
|
10.63
|
5.45
|
511,000
|
|
|
4/3/2019
|
-0.50 / -4.55%
|
11.00
|
11.00
|
10.30
|
10.50
|
10.60
|
5.30
|
991,900
|
|
|
4/2/2019
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
11.00
|
11.01
|
5.55
|
521,900
|
|
|
4/1/2019
|
+0.10 / +0.92%
|
10.80
|
11.30
|
10.70
|
11.00
|
10.93
|
5.55
|
591,900
|
|
|
3/29/2019
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.87
|
5.55
|
432,500
|
|
|
3/28/2019
|
-0.40 / -3.51%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.15
|
5.55
|
677,500
|
|
|
3/27/2019
|
+0.90 / +8.57%
|
10.60
|
11.60
|
10.60
|
11.40
|
11.17
|
5.75
|
2,189,400
|
|
|
3/26/2019
|
-0.10 / -0.94%
|
10.70
|
10.80
|
10.20
|
10.50
|
10.46
|
5.30
|
651,000
|
|
|
3/25/2019
|
+0.40 / +3.92%
|
10.00
|
10.90
|
9.80
|
10.60
|
10.53
|
5.35
|
1,292,700
|
|
|
3/22/2019
|
+0.20 / +1.96%
|
10.20
|
10.60
|
9.70
|
10.40
|
10.22
|
5.25
|
859,600
|
|
|
3/21/2019
|
-0.10 / -0.97%
|
10.50
|
11.00
|
9.90
|
10.20
|
10.45
|
5.15
|
902,300
|
|
|
3/20/2019
|
+1.00 / +10.75%
|
9.30
|
10.30
|
9.30
|
10.30
|
10.09
|
5.20
|
1,311,100
|
|
|
3/19/2019
|
+0.60 / +6.90%
|
8.70
|
9.50
|
8.50
|
9.30
|
9.04
|
4.69
|
818,200
|
|
|
3/18/2019
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.72
|
4.39
|
297,100
|
|
|
3/15/2019
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.86
|
4.44
|
162,200
|
|
|
3/14/2019
|
+0.60 / +7.23%
|
8.30
|
9.10
|
8.30
|
8.90
|
8.81
|
4.49
|
633,100
|
|
|
3/13/2019
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.16
|
4.19
|
365,800
|
|
|
3/12/2019
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
4.04
|
137,400
|
|
|
3/11/2019
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.94
|
3.99
|
68,300
|
|
|
3/8/2019
|
-0.20 / -2.44%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.99
|
4.04
|
105,800
|
|
|
3/7/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
4.14
|
102,300
|
|
|
3/6/2019
|
+0.10 / +1.25%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.09
|
4.09
|
121,400
|
|
|
3/5/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.06
|
4.04
|
143,500
|
|
|
3/4/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.99
|
4.04
|
205,000
|
|
|
3/1/2019
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.93
|
4.04
|
97,000
|
|
|
2/28/2019
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.90
|
7.90
|
8.02
|
3.99
|
264,800
|
|
|
2/27/2019
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.17
|
4.09
|
281,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|