|
|
Closing price on 5/26/2021
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
717,900 |
| Split-adjusted Price |
5.91 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2021
|
-0.10 / -1.04%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
5.91
|
717,900
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
5.97
|
383,800
|
|
|
5/24/2021
|
+0.30 / +3.23%
|
9.70
|
9.80
|
9.40
|
9.60
|
9.60
|
5.97
|
376,800
|
|
|
5/21/2021
|
+0.10 / +1.05%
|
9.50
|
9.80
|
8.90
|
9.60
|
9.30
|
5.97
|
1,337,800
|
|
|
5/20/2021
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.50
|
5.91
|
814,100
|
|
|
5/19/2021
|
-0.10 / -1.02%
|
9.80
|
10.10
|
9.60
|
9.70
|
9.78
|
6.03
|
582,800
|
|
|
5/18/2021
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.75
|
6.09
|
8,427,800
|
|
|
5/17/2021
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.80
|
10.00
|
9.92
|
6.22
|
236,700
|
|
|
5/14/2021
|
-0.20 / -1.94%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.09
|
6.28
|
465,900
|
|
|
5/13/2021
|
+0.50 / +5.15%
|
9.70
|
10.70
|
9.70
|
10.20
|
10.29
|
6.34
|
1,284,900
|
|
|
5/12/2021
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.71
|
6.03
|
821,100
|
|
|
5/11/2021
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.60
|
9.80
|
9.76
|
6.09
|
626,500
|
|
|
5/10/2021
|
-0.20 / -2.02%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.73
|
6.03
|
827,800
|
|
|
5/7/2021
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.88
|
6.09
|
630,700
|
|
|
5/6/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.07
|
6.28
|
858,500
|
|
|
5/5/2021
|
+0.30 / +3.03%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.09
|
6.34
|
615,800
|
|
|
5/4/2021
|
-0.30 / -2.94%
|
10.10
|
10.10
|
9.60
|
9.90
|
9.91
|
6.16
|
621,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|