|
|
Closing price on 7/9/2020
|
|
| Open |
7.10 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
305,900 |
| Split-adjusted Price |
4.03 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2020
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.15
|
4.03
|
305,900
|
|
|
7/8/2020
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
3.92
|
210,500
|
|
|
7/7/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.23
|
4.03
|
409,200
|
|
|
7/6/2020
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.18
|
4.09
|
387,000
|
|
|
7/3/2020
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.03
|
3.98
|
144,700
|
|
|
7/2/2020
|
+0.10 / +1.43%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.94
|
3.98
|
297,100
|
|
|
7/1/2020
|
+0.40 / +6.06%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.83
|
3.92
|
432,700
|
|
|
6/30/2020
|
-0.60 / -8.33%
|
7.20
|
7.20
|
6.30
|
6.60
|
6.82
|
3.70
|
805,300
|
|
|
6/29/2020
|
-0.10 / -1.37%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.24
|
4.03
|
1,015,500
|
|
|
6/26/2020
|
-0.10 / -1.37%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.28
|
4.03
|
721,900
|
|
|
6/25/2020
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.38
|
4.09
|
1,327,700
|
|
|
6/24/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.28
|
4.09
|
597,000
|
|
|
6/23/2020
|
+0.40 / +5.80%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.23
|
4.09
|
1,451,900
|
|
|
6/22/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.91
|
3.86
|
231,500
|
|
|
6/19/2020
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
3.86
|
253,800
|
|
|
6/18/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.85
|
3.86
|
500,800
|
|
|
6/17/2020
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.96
|
3.86
|
364,500
|
|
|
6/16/2020
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.98
|
3.98
|
519,200
|
|
|
6/15/2020
|
+0.50 / +7.81%
|
6.80
|
7.10
|
6.50
|
6.90
|
6.91
|
3.86
|
7,048,000
|
|
|
6/12/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
5.90
|
6.70
|
6.43
|
3.75
|
795,000
|
|
|
6/11/2020
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.50
|
6.80
|
6.83
|
3.81
|
1,392,600
|
|
|
6/10/2020
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.14
|
3.98
|
799,800
|
|
|
6/9/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.18
|
4.03
|
1,087,470
|
|
|
6/8/2020
|
0.00 / 0.00%
|
6.30
|
7.50
|
6.30
|
7.30
|
7.31
|
4.09
|
851,100
|
|
|
6/5/2020
|
-0.70 / -8.64%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.34
|
4.14
|
837,500
|
|
|
6/4/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.05
|
4.09
|
1,804,970
|
|
|
6/3/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.95
|
4.04
|
814,600
|
|
|
6/2/2020
|
-0.10 / -1.22%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.09
|
4.09
|
747,200
|
|
|
6/1/2020
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.70
|
8.20
|
8.03
|
4.14
|
890,000
|
|
|
5/29/2020
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.66
|
3.94
|
727,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|