|
Closing price on 6/6/2024
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
656,600 |
| Split-adjusted Price |
10.30 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2024
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.20
|
10.30
|
656,600
|
|
|
6/5/2024
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
10.20
|
958,600
|
|
|
6/4/2024
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
678,600
|
|
|
6/3/2024
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
838,200
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
638,800
|
|
|
5/30/2024
|
+0.20 / +1.94%
|
10.20
|
10.60
|
10.10
|
10.50
|
10.40
|
10.50
|
1,520,500
|
|
|
5/29/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.30
|
10.30
|
862,200
|
|
|
5/28/2024
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
859,700
|
|
|
5/27/2024
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.10
|
10.20
|
10.30
|
10.20
|
775,300
|
|
|
5/24/2024
|
-0.10 / -0.95%
|
10.70
|
10.80
|
10.10
|
10.40
|
10.40
|
10.40
|
1,209,900
|
|
|
5/23/2024
|
+0.60 / +6.00%
|
10.10
|
10.70
|
10.10
|
10.60
|
10.50
|
10.60
|
2,805,700
|
|
|
5/22/2024
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.00
|
10.20
|
1,441,100
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.90
|
10.00
|
637,200
|
|
|
5/20/2024
|
+0.10 / +1.00%
|
10.10
|
10.20
|
9.90
|
10.10
|
10.00
|
10.10
|
674,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.00
|
10.10
|
602,200
|
|
|
5/16/2024
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
10.10
|
1,222,200
|
|
|
5/15/2024
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.80
|
9.90
|
674,600
|
|
|
5/14/2024
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
9.80
|
9.90
|
9.80
|
721,400
|
|
|
5/13/2024
|
+0.10 / +1.03%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
9.80
|
599,800
|
|
|
5/10/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.70
|
9.80
|
546,700
|
|
|
5/9/2024
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
409,400
|
|
|
5/8/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.80
|
9.90
|
615,300
|
|
|
5/7/2024
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.90
|
10.00
|
501,800
|
|
|
5/6/2024
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.80
|
9.90
|
695,100
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.70
|
9.70
|
9.70
|
304,500
|
|
|
5/2/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
425,500
|
|
|
4/26/2024
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
9.60
|
351,300
|
|
|
4/25/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.70
|
309,500
|
|
|
4/24/2024
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
9.70
|
738,200
|
|
|
4/23/2024
|
-0.20 / -2.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.60
|
9.50
|
548,800
|
|
|