|
Closing price on 9/21/2022
|
|
| Open |
13.70 |
| High |
14.20 |
| Low |
13.20 |
| Volume |
1,480,800 |
| Split-adjusted Price |
12.89 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
+0.40 / +2.96%
|
13.70
|
14.20
|
13.20
|
13.90
|
13.90
|
12.89
|
1,480,800
|
|
|
9/20/2022
|
-0.40 / -2.84%
|
14.00
|
14.10
|
12.90
|
13.70
|
13.50
|
12.71
|
3,075,500
|
|
|
9/19/2022
|
-0.50 / -3.50%
|
14.20
|
14.50
|
13.70
|
13.80
|
14.10
|
12.80
|
2,907,500
|
|
|
9/16/2022
|
-0.10 / -0.70%
|
14.40
|
14.50
|
13.90
|
14.20
|
14.30
|
13.17
|
4,153,700
|
|
|
9/15/2022
|
+0.20 / +1.41%
|
14.40
|
14.60
|
14.20
|
14.40
|
14.30
|
13.36
|
1,748,000
|
|
|
9/14/2022
|
+0.50 / +3.60%
|
13.90
|
14.50
|
13.50
|
14.40
|
14.20
|
13.36
|
4,722,500
|
|
|
9/13/2022
|
+0.40 / +2.90%
|
14.00
|
14.30
|
13.50
|
14.20
|
13.90
|
13.17
|
2,577,900
|
|
|
9/12/2022
|
+0.40 / +2.99%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.80
|
12.80
|
1,247,400
|
|
|
9/9/2022
|
+0.20 / +1.47%
|
13.50
|
13.80
|
12.90
|
13.80
|
13.40
|
12.80
|
2,588,100
|
|
|
9/8/2022
|
-0.50 / -3.57%
|
13.80
|
14.00
|
13.40
|
13.50
|
13.60
|
12.52
|
2,259,300
|
|
|
9/7/2022
|
-0.10 / -0.72%
|
13.90
|
14.50
|
13.60
|
13.80
|
14.00
|
12.80
|
3,543,700
|
|
|
9/6/2022
|
+0.70 / +5.30%
|
13.30
|
14.20
|
13.30
|
13.90
|
13.90
|
12.89
|
4,762,900
|
|
|
9/5/2022
|
+0.20 / +1.53%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.20
|
12.34
|
1,079,400
|
|
|
8/31/2022
|
+0.10 / +0.76%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.10
|
12.34
|
990,400
|
|
|
8/30/2022
|
+0.30 / +2.33%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.20
|
12.24
|
1,359,700
|
|
|
8/29/2022
|
-0.40 / -2.94%
|
13.30
|
13.40
|
12.60
|
13.20
|
12.90
|
12.24
|
2,822,300
|
|
|
8/26/2022
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
12.61
|
1,315,300
|
|
|
8/25/2022
|
+0.60 / +4.55%
|
13.30
|
13.90
|
13.10
|
13.80
|
13.70
|
12.80
|
4,268,200
|
|
|
8/24/2022
|
+0.40 / +3.10%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.20
|
12.34
|
1,057,400
|
|
|
8/23/2022
|
+0.70 / +5.51%
|
12.70
|
13.40
|
12.40
|
13.40
|
12.90
|
12.43
|
2,383,300
|
|
|
8/22/2022
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
11.78
|
1,350,900
|
|
|
8/19/2022
|
-0.20 / -1.52%
|
13.10
|
13.30
|
12.80
|
13.00
|
13.00
|
12.06
|
1,728,100
|
|
|
8/18/2022
|
-0.40 / -2.94%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.20
|
12.24
|
919,000
|
|
|
8/17/2022
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.30
|
13.40
|
13.60
|
12.43
|
1,445,300
|
|
|
8/16/2022
|
+0.30 / +2.27%
|
13.30
|
13.60
|
13.20
|
13.50
|
13.40
|
12.52
|
2,408,700
|
|
|
8/15/2022
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.20
|
13.20
|
12.24
|
880,400
|
|
|
8/12/2022
|
-0.10 / -0.76%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.10
|
12.15
|
857,100
|
|
|
8/11/2022
|
-0.30 / -2.26%
|
13.30
|
13.70
|
12.80
|
13.00
|
13.20
|
12.06
|
2,131,300
|
|
|
8/10/2022
|
+0.10 / +0.76%
|
13.10
|
13.50
|
13.00
|
13.30
|
13.30
|
12.34
|
1,337,400
|
|
|
8/9/2022
|
-0.10 / -0.76%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.20
|
12.15
|
1,127,900
|
|
|
|