|
|
Closing price on 5/22/2023
|
|
| Open |
12.90 |
| High |
13.70 |
| Low |
12.80 |
| Volume |
3,835,100 |
| Split-adjusted Price |
12.67 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.70 / +5.51%
|
12.90
|
13.70
|
12.80
|
13.40
|
13.40
|
12.67
|
3,835,100
|
|
|
5/19/2023
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.70
|
12.20
|
2,885,700
|
|
|
5/18/2023
|
-0.20 / -1.56%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.70
|
11.91
|
2,081,200
|
|
|
5/17/2023
|
-0.30 / -2.31%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.80
|
12.01
|
3,471,900
|
|
|
5/16/2023
|
-0.10 / -0.76%
|
12.90
|
13.30
|
12.80
|
13.00
|
13.00
|
12.29
|
3,390,700
|
|
|
5/15/2023
|
-0.30 / -2.27%
|
13.30
|
13.40
|
12.80
|
12.90
|
13.10
|
12.20
|
4,224,500
|
|
|
5/12/2023
|
+0.50 / +3.91%
|
12.80
|
13.50
|
12.70
|
13.30
|
13.20
|
12.58
|
6,097,000
|
|
|
5/11/2023
|
+0.20 / +1.59%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.80
|
12.10
|
3,846,800
|
|
|
5/10/2023
|
+0.70 / +5.79%
|
12.30
|
13.00
|
12.10
|
12.80
|
12.60
|
12.10
|
7,466,500
|
|
|
5/9/2023
|
+0.10 / +0.83%
|
12.10
|
12.50
|
11.80
|
12.20
|
12.10
|
11.54
|
9,218,100
|
|
|
5/8/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.10
|
11.44
|
3,187,100
|
|
|
5/5/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
11.44
|
2,201,500
|
|
|
5/4/2023
|
+0.80 / +6.90%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.10
|
11.73
|
4,915,900
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
10.97
|
3,051,700
|
|
|
4/27/2023
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
10.97
|
2,027,100
|
|
|
4/26/2023
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.50
|
11.06
|
2,840,700
|
|
|
4/25/2023
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.80
|
10.97
|
2,421,900
|
|
|
4/24/2023
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
11.35
|
1,578,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
11.35
|
2,242,000
|
|
|
4/20/2023
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.00
|
11.35
|
1,696,400
|
|
|
4/19/2023
|
-0.30 / -2.44%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.20
|
11.35
|
1,622,800
|
|
|
4/18/2023
|
+0.30 / +2.50%
|
12.10
|
12.50
|
11.90
|
12.30
|
12.30
|
11.63
|
2,704,200
|
|
|
4/17/2023
|
-0.20 / -1.63%
|
12.10
|
12.20
|
11.70
|
12.10
|
12.00
|
11.44
|
2,434,100
|
|
|
4/14/2023
|
-0.60 / -4.76%
|
12.60
|
12.70
|
11.90
|
12.00
|
12.30
|
11.35
|
4,753,400
|
|
|
4/13/2023
|
+0.20 / +1.60%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.60
|
12.01
|
2,511,900
|
|
|
4/12/2023
|
+0.80 / +6.72%
|
12.00
|
12.80
|
11.90
|
12.70
|
12.50
|
12.01
|
9,226,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
11.35
|
1,853,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.80
|
11.90
|
12.00
|
11.25
|
3,779,000
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.90
|
11.44
|
2,889,400
|
|
|
4/6/2023
|
+0.10 / +0.84%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.10
|
11.35
|
4,384,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|