|
|
Closing price on 5/8/2019
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
204,800 |
| Split-adjusted Price |
5.00 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2019
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
5.00
|
204,800
|
|
|
5/7/2019
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.09
|
5.10
|
255,300
|
|
|
5/6/2019
|
-0.60 / -5.61%
|
10.70
|
10.70
|
9.90
|
10.10
|
10.23
|
5.10
|
516,900
|
|
|
5/3/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.74
|
5.45
|
175,700
|
|
|
5/2/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.81
|
5.45
|
221,800
|
|
|
4/26/2019
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.02
|
5.55
|
331,600
|
|
|
4/25/2019
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.12
|
5.60
|
637,500
|
|
|
4/24/2019
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.69
|
5.45
|
82,200
|
|
|
4/23/2019
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.65
|
5.40
|
334,900
|
|
|
4/22/2019
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.75
|
5.45
|
194,300
|
|
|
4/19/2019
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.75
|
5.50
|
408,400
|
|
|
4/18/2019
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.30
|
10.60
|
10.65
|
5.35
|
482,500
|
|
|
4/17/2019
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.97
|
5.50
|
654,500
|
|
|
4/16/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.02
|
5.55
|
403,900
|
|
|
4/12/2019
|
+0.10 / +0.89%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.15
|
5.70
|
403,900
|
|
|
4/11/2019
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.11
|
5.65
|
513,000
|
|
|
4/10/2019
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.70
|
11.00
|
11.02
|
5.55
|
522,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|