|
|
Closing price on 9/22/2021
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
4,525,900 |
| Split-adjusted Price |
8.15 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.70 / +5.98%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.20
|
8.15
|
4,525,900
|
|
|
9/21/2021
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.30
|
11.80
|
11.70
|
7.75
|
2,786,900
|
|
|
9/20/2021
|
+0.40 / +3.48%
|
11.50
|
12.40
|
11.50
|
11.90
|
12.00
|
7.82
|
5,459,500
|
|
|
9/17/2021
|
0.00 / 0.00%
|
11.10
|
11.70
|
11.00
|
11.50
|
11.50
|
7.56
|
2,758,900
|
|
|
9/16/2021
|
-0.10 / -0.88%
|
11.70
|
11.90
|
11.20
|
11.30
|
11.50
|
7.42
|
1,771,500
|
|
|
9/15/2021
|
+1.10 / +10.38%
|
10.60
|
11.80
|
10.60
|
11.70
|
11.40
|
7.69
|
3,600,600
|
|
|
9/14/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.60
|
10.60
|
6.96
|
1,633,900
|
|
|
9/13/2021
|
-0.70 / -5.98%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.20
|
6.84
|
5,356,200
|
|
|
9/10/2021
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.70
|
7.21
|
2,320,800
|
|
|
9/9/2021
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.50
|
12.00
|
11.80
|
7.46
|
2,612,100
|
|
|
9/8/2021
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.40
|
11.80
|
11.70
|
7.34
|
2,289,200
|
|
|
9/7/2021
|
-0.60 / -4.84%
|
12.30
|
12.30
|
11.60
|
11.80
|
11.80
|
7.34
|
3,657,700
|
|
|
9/6/2021
|
+0.10 / +0.83%
|
12.30
|
12.60
|
12.00
|
12.10
|
12.40
|
7.52
|
3,913,600
|
|
|
9/1/2021
|
+0.60 / +5.13%
|
11.60
|
12.30
|
11.40
|
12.30
|
12.00
|
7.65
|
10,535,500
|
|
|
8/31/2021
|
-0.20 / -1.69%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.70
|
7.21
|
6,805,800
|
|
|
8/30/2021
|
+0.90 / +8.11%
|
11.40
|
12.30
|
11.30
|
12.00
|
11.80
|
7.46
|
6,485,600
|
|
|
8/27/2021
|
+0.90 / +8.57%
|
10.60
|
11.60
|
10.30
|
11.40
|
11.10
|
7.09
|
4,853,900
|
|
|
8/26/2021
|
+0.40 / +3.92%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.50
|
6.59
|
2,911,000
|
|
|
8/25/2021
|
-0.40 / -3.70%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.20
|
6.47
|
4,815,700
|
|
|
8/24/2021
|
-0.60 / -5.36%
|
11.20
|
11.20
|
10.50
|
10.60
|
10.80
|
6.59
|
2,897,900
|
|
|
8/23/2021
|
+0.20 / +1.82%
|
10.90
|
11.50
|
10.90
|
11.20
|
11.20
|
6.96
|
4,216,200
|
|
|
8/20/2021
|
+0.40 / +3.81%
|
10.60
|
11.30
|
10.60
|
10.90
|
11.00
|
6.78
|
9,712,400
|
|
|
8/19/2021
|
+0.30 / +2.91%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.50
|
6.59
|
2,689,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|