|
|
Closing price on 6/18/2021
|
|
| Open |
10.40 |
| High |
11.30 |
| Low |
10.30 |
| Volume |
3,219,400 |
| Split-adjusted Price |
6.96 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+0.90 / +8.74%
|
10.40
|
11.30
|
10.30
|
11.20
|
11.00
|
6.96
|
3,219,400
|
|
|
6/17/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
6.47
|
706,400
|
|
|
6/16/2021
|
+0.70 / +7.14%
|
9.90
|
10.80
|
9.90
|
10.50
|
10.50
|
6.53
|
2,393,600
|
|
|
6/15/2021
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
6.09
|
698,000
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
6.16
|
678,200
|
|
|
6/11/2021
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.90
|
6.22
|
500,200
|
|
|
6/10/2021
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
6.09
|
462,400
|
|
|
6/9/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
6.16
|
619,800
|
|
|
6/8/2021
|
-0.20 / -1.98%
|
10.20
|
10.30
|
9.80
|
9.90
|
10.00
|
6.16
|
830,300
|
|
|
6/7/2021
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.07
|
6.28
|
954,400
|
|
|
6/4/2021
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
6.40
|
720,400
|
|
|
6/3/2021
|
+0.20 / +1.92%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.50
|
6.59
|
1,096,900
|
|
|
6/2/2021
|
+0.50 / +4.95%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.40
|
6.59
|
1,285,600
|
|
|
6/1/2021
|
+0.90 / +9.47%
|
9.80
|
10.50
|
9.80
|
10.40
|
10.10
|
6.47
|
2,304,800
|
|
|
5/31/2021
|
+0.40 / +4.26%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.50
|
6.09
|
1,124,700
|
|
|
5/28/2021
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.40
|
5.97
|
609,200
|
|
|
5/27/2021
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.30
|
9.50
|
9.40
|
5.91
|
1,012,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|