Closing price on 9/12/2019
|
|
Open |
6.80 |
High |
7.00 |
Low |
6.70 |
Volume |
140,200 |
Split-adjusted Price |
3.43 |
|
|
C4G Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2019
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.79
|
3.43
|
140,200
|
|
9/11/2019
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.50
|
6.80
|
6.81
|
3.43
|
121,700
|
|
9/10/2019
|
-0.40 / -5.63%
|
7.10
|
7.30
|
6.70
|
6.70
|
6.98
|
3.38
|
273,500
|
|
9/9/2019
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.00
|
7.10
|
7.22
|
3.58
|
242,000
|
|
9/6/2019
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.66
|
3.84
|
62,300
|
|
9/5/2019
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
3.84
|
123,700
|
|
9/4/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.76
|
3.89
|
142,400
|
|
9/3/2019
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.99
|
89,600
|
|
8/30/2019
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.92
|
3.99
|
131,700
|
|
8/29/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
4.04
|
60,000
|
|
8/28/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.04
|
4.04
|
150,300
|
|
8/27/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.05
|
4.09
|
166,300
|
|
8/26/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.09
|
4.09
|
71,500
|
|
8/23/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
4.09
|
58,300
|
|
8/22/2019
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
4.09
|
107,400
|
|
8/21/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.18
|
4.14
|
135,900
|
|
8/20/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
4.14
|
158,700
|
|
8/19/2019
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.16
|
4.14
|
131,000
|
|
8/16/2019
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.15
|
4.09
|
87,400
|
|
8/15/2019
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
4.14
|
107,400
|
|
8/14/2019
|
+0.20 / +2.47%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.33
|
4.19
|
264,400
|
|
8/13/2019
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.09
|
4.09
|
98,100
|
|
8/12/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
4.14
|
53,900
|
|
8/9/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
4.09
|
56,400
|
|
8/8/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
4.09
|
123,600
|
|
8/7/2019
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.19
|
4.09
|
181,200
|
|
8/6/2019
|
-0.10 / -1.20%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.14
|
4.14
|
200,100
|
|
8/5/2019
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.15
|
4.19
|
208,200
|
|
8/2/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.14
|
4.14
|
133,700
|
|
8/1/2019
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
4.14
|
149,300
|
|
|