Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2020	0.00 / 0.00%	7.00	7.00	6.60	6.70	6.76	3.38	1,189,600
5/7/2020	+0.70 / +11.67%	6.00	6.70	5.90	6.70	6.43	3.38	2,454,100
5/6/2020	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.94	3.03	366,200
5/5/2020	0.00 / 0.00%	6.00	6.10	5.80	5.90	5.89	2.98	366,900
5/4/2020	+0.40 / +7.27%	5.50	6.30	5.50	5.90	5.98	2.98	1,224,100
4/29/2020	+0.10 / +1.85%	5.50	5.60	5.40	5.50	5.51	2.78	224,600
4/28/2020	0.00 / 0.00%	5.40	5.50	5.20	5.40	5.40	2.72	355,100
4/27/2020	0.00 / 0.00%	5.40	5.50	5.30	5.40	5.40	2.72	312,700
4/24/2020	-0.20 / -3.64%	5.40	5.40	5.20	5.30	5.37	2.67	204,800
4/23/2020	0.00 / 0.00%	5.50	5.60	5.30	5.50	5.40	2.78	335,900
4/22/2020	+0.20 / +3.77%	5.20	5.50	5.10	5.50	5.29	2.78	275,000
4/21/2020	-0.20 / -3.64%	5.50	5.50	5.10	5.30	5.25	2.67	773,500
4/20/2020	+0.20 / +3.77%	5.50	5.90	5.40	5.50	5.64	2.78	838,900
4/17/2020	+0.30 / +5.77%	5.30	5.50	5.10	5.50	5.32	2.78	758,300
4/16/2020	0.00 / 0.00%	5.30	5.30	5.10	5.20	5.21	2.62	217,100
4/15/2020	-0.10 / -1.89%	5.40	5.40	5.10	5.20	5.28	2.62	377,700
4/14/2020	+0.10 / +1.92%	5.50	5.80	5.10	5.30	5.43	2.67	1,172,500
4/13/2020	+0.60 / +13.04%	4.80	5.20	4.70	5.20	5.16	2.62	396,400
4/10/2020	+0.30 / +6.67%	4.50	4.80	4.40	4.80	4.58	2.42	788,000
4/9/2020	+0.40 / +9.76%	4.20	4.60	4.10	4.50	4.40	2.27	748,300
4/8/2020	-0.10 / -2.38%	4.20	4.20	4.00	4.10	4.10	2.07	118,800
4/7/2020	0.00 / 0.00%	4.20	4.30	4.20	4.20	4.20	2.12	248,700
4/6/2020	+0.30 / +7.69%	4.10	4.40	4.00	4.20	4.17	2.12	506,800
4/3/2020	+0.20 / +5.26%	3.80	4.10	3.80	4.00	3.93	2.02	246,900
4/1/2020	+0.20 / +5.56%	3.60	3.90	3.60	3.80	3.78	1.92	90,000
3/31/2020	0.00 / 0.00%	3.80	3.80	3.50	3.60	3.70	1.82	165,400
3/30/2020	-0.40 / -10.00%	4.00	4.00	3.50	3.60	3.64	1.82	245,500
3/27/2020	0.00 / 0.00%	4.00	4.10	3.90	4.00	4.02	2.02	136,300
3/26/2020	-0.20 / -4.76%	4.20	4.20	4.00	4.00	4.04	2.02	259,300
3/25/2020	+0.10 / +2.44%	4.30	4.30	4.20	4.20	4.26	2.12	142,800

<<Previous 30 days Next 30 days>>

C4G News

23/08	C4G: Cienco 4 to pay dividend amid declining profit
12/11	C4G: Notice of record date for the second 2019 dividend payment in cash
12/11	C4G: Board Resolution
09/11	C4G: Board Resolution
03/11	C4G: Financial Statement Quarter 3/2020