|
Closing price on 8/18/2021
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
2,793,200 |
| Split-adjusted Price |
6.40 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.30 / -2.83%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
6.40
|
2,793,200
|
|
|
8/17/2021
|
-0.40 / -3.70%
|
10.80
|
10.90
|
10.30
|
10.40
|
10.60
|
6.47
|
3,393,400
|
|
|
8/16/2021
|
0.00 / 0.00%
|
10.70
|
11.20
|
10.60
|
10.70
|
10.80
|
6.65
|
2,642,100
|
|
|
8/13/2021
|
-0.10 / -0.93%
|
10.80
|
11.30
|
10.30
|
10.70
|
10.70
|
6.65
|
4,851,100
|
|
|
8/12/2021
|
+0.40 / +3.85%
|
10.40
|
11.40
|
10.40
|
10.80
|
10.80
|
6.72
|
4,932,500
|
|
|
8/11/2021
|
+0.50 / +5.00%
|
10.20
|
10.70
|
10.10
|
10.50
|
10.40
|
6.53
|
3,333,400
|
|
|
8/10/2021
|
+0.50 / +5.15%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.00
|
6.34
|
2,079,600
|
|
|
8/9/2021
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.30
|
9.80
|
9.70
|
6.09
|
1,776,000
|
|
|
8/6/2021
|
+0.20 / +2.17%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.30
|
5.85
|
650,900
|
|
|
8/5/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
5.72
|
332,000
|
|
|
8/4/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.20
|
5.78
|
234,000
|
|
|
8/3/2021
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.30
|
5.85
|
278,500
|
|
|
8/2/2021
|
+0.40 / +4.40%
|
9.20
|
9.80
|
9.00
|
9.50
|
9.30
|
5.91
|
723,800
|
|
|
7/30/2021
|
+0.20 / +2.22%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.10
|
5.72
|
347,600
|
|
|
7/29/2021
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.00
|
5.66
|
165,600
|
|
|
7/28/2021
|
+0.40 / +4.65%
|
8.60
|
9.30
|
8.50
|
9.00
|
9.00
|
5.60
|
807,800
|
|
|
7/27/2021
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
5.35
|
191,300
|
|
|
7/26/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.50
|
5.35
|
175,900
|
|
|
7/23/2021
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
5.35
|
273,000
|
|
|
7/22/2021
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.70
|
5.47
|
361,900
|
|
|
7/21/2021
|
+0.20 / +2.38%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.50
|
5.35
|
310,700
|
|
|
7/20/2021
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.00
|
8.70
|
8.40
|
5.41
|
331,200
|
|
|
7/19/2021
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.20
|
8.50
|
8.40
|
5.29
|
644,100
|
|
|
7/16/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
5.53
|
334,700
|
|
|
7/15/2021
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
5.41
|
278,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
5.22
|
374,100
|
|
|
7/13/2021
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.40
|
5.35
|
412,200
|
|
|
7/12/2021
|
-0.60 / -6.74%
|
8.90
|
8.90
|
7.70
|
8.30
|
8.30
|
5.16
|
939,000
|
|
|
7/9/2021
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
5.53
|
512,400
|
|
|
7/8/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.14
|
5.66
|
323,300
|
|
|