|
|
Closing price on 6/6/2023
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
2,477,300 |
| Split-adjusted Price |
12.86 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2023
|
+0.10 / +0.74%
|
13.40
|
13.60
|
13.30
|
13.60
|
13.40
|
12.86
|
2,477,300
|
|
|
6/5/2023
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.30
|
13.40
|
13.50
|
12.67
|
2,387,800
|
|
|
6/2/2023
|
+0.20 / +1.50%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.50
|
12.77
|
2,363,300
|
|
|
6/1/2023
|
-0.20 / -1.47%
|
13.40
|
13.50
|
13.20
|
13.40
|
13.30
|
12.67
|
3,671,400
|
|
|
5/31/2023
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.60
|
12.77
|
2,404,200
|
|
|
5/30/2023
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.60
|
13.05
|
3,494,700
|
|
|
5/29/2023
|
+0.30 / +2.26%
|
13.30
|
13.60
|
13.20
|
13.60
|
13.50
|
12.86
|
2,475,700
|
|
|
5/26/2023
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.30
|
12.58
|
2,251,500
|
|
|
5/25/2023
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.20
|
13.20
|
12.48
|
2,662,600
|
|
|
5/24/2023
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.20
|
12.48
|
3,115,400
|
|
|
5/23/2023
|
-0.20 / -1.49%
|
13.50
|
13.70
|
13.10
|
13.20
|
13.20
|
12.48
|
2,479,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|