|
|
Closing price on 9/7/2023
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.70 |
| Volume |
5,345,000 |
| Split-adjusted Price |
14.90 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2023
|
+0.20 / +1.36%
|
14.80
|
15.20
|
14.70
|
14.90
|
15.00
|
14.90
|
5,345,000
|
|
|
9/6/2023
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.70
|
14.80
|
4,397,600
|
|
|
9/5/2023
|
+0.30 / +2.10%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.60
|
14.60
|
3,356,600
|
|
|
8/31/2023
|
+0.30 / +2.13%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.30
|
14.40
|
2,300,800
|
|
|
8/30/2023
|
+0.30 / +2.16%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.10
|
14.20
|
1,866,000
|
|
|
8/29/2023
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
13.81
|
3,177,000
|
|
|
8/28/2023
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.90
|
14.18
|
2,785,400
|
|
|
8/25/2023
|
+0.30 / +2.07%
|
14.70
|
15.20
|
14.60
|
14.80
|
14.90
|
13.99
|
4,860,000
|
|
|
8/24/2023
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.50
|
13.81
|
2,961,100
|
|
|
8/23/2023
|
+0.30 / +2.16%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.40
|
13.43
|
2,075,700
|
|
|
8/22/2023
|
+0.10 / +0.71%
|
14.20
|
14.40
|
13.40
|
14.20
|
13.90
|
13.43
|
3,913,700
|
|
|
8/21/2023
|
-0.50 / -3.40%
|
14.00
|
14.50
|
13.60
|
14.20
|
14.10
|
13.43
|
3,278,800
|
|
|
8/18/2023
|
-1.40 / -9.03%
|
15.50
|
15.50
|
13.70
|
14.10
|
14.70
|
13.33
|
7,210,500
|
|
|
8/17/2023
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
14.66
|
4,646,700
|
|
|
8/16/2023
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
14.56
|
2,544,600
|
|
|
8/15/2023
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
14.66
|
2,202,000
|
|
|
8/14/2023
|
+0.60 / +4.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.40
|
14.75
|
3,108,500
|
|
|
8/11/2023
|
-0.20 / -1.30%
|
15.30
|
15.50
|
14.70
|
15.20
|
15.00
|
14.37
|
5,438,700
|
|
|
8/10/2023
|
-0.30 / -1.92%
|
15.60
|
15.80
|
15.20
|
15.30
|
15.40
|
14.47
|
3,603,700
|
|
|
8/9/2023
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.20
|
15.60
|
15.60
|
14.75
|
4,488,800
|
|
|
8/8/2023
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.40
|
15.50
|
15.50
|
14.66
|
5,684,400
|
|
|
8/7/2023
|
+0.60 / +3.95%
|
15.80
|
16.20
|
15.50
|
15.80
|
15.90
|
14.94
|
5,154,200
|
|
|
8/4/2023
|
+1.20 / +8.28%
|
14.50
|
16.20
|
14.30
|
15.70
|
15.20
|
14.85
|
15,124,400
|
|
|
8/3/2023
|
+0.30 / +2.11%
|
14.30
|
14.80
|
14.20
|
14.50
|
14.50
|
13.71
|
7,601,700
|
|
|
8/2/2023
|
+0.10 / +0.70%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.20
|
13.52
|
1,913,100
|
|
|
8/1/2023
|
-0.20 / -1.40%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.20
|
13.33
|
6,320,800
|
|
|
7/31/2023
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.30
|
13.43
|
3,004,900
|
|
|
7/28/2023
|
+0.10 / +0.69%
|
14.40
|
14.60
|
14.30
|
14.50
|
14.40
|
13.71
|
3,037,200
|
|
|
7/27/2023
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
13.62
|
3,321,800
|
|
|
7/26/2023
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
13.71
|
1,925,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|