|
|
Closing price on 1/23/2026
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
693,900 |
| Split-adjusted Price |
8.40 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.30
|
8.40
|
693,900
|
|
|
1/22/2026
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
782,400
|
|
|
1/21/2026
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.30
|
8.40
|
1,168,000
|
|
|
1/20/2026
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.40
|
8.60
|
8.60
|
8.60
|
1,380,300
|
|
|
1/19/2026
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.80
|
8.90
|
1,343,200
|
|
|
1/16/2026
|
+0.40 / +4.82%
|
8.40
|
8.90
|
8.30
|
8.70
|
8.70
|
8.70
|
2,060,500
|
|
|
1/15/2026
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
399,700
|
|
|
1/14/2026
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
8.40
|
737,000
|
|
|
1/13/2026
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
373,700
|
|
|
1/12/2026
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
567,700
|
|
|
1/9/2026
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
815,000
|
|
|
1/8/2026
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
813,400
|
|
|
1/7/2026
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
324,400
|
|
|
1/6/2026
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
8.50
|
461,600
|
|
|
1/5/2026
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
8.50
|
367,100
|
|
|
12/31/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
8.70
|
845,600
|
|
|
12/30/2025
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.70
|
8.60
|
1,112,800
|
|
|
12/29/2025
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.80
|
8.70
|
949,600
|
|
|
12/26/2025
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
1,295,500
|
|
|
12/25/2025
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
1,261,500
|
|
|
12/24/2025
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
910,000
|
|
|
12/23/2025
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
8.80
|
1,815,800
|
|
|
12/22/2025
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.90
|
9.10
|
3,558,800
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.80
|
8.90
|
8.80
|
1,668,900
|
|
|
12/18/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.80
|
8.90
|
1,248,900
|
|
|
12/17/2025
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.80
|
8.70
|
2,007,100
|
|
|
12/16/2025
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
8.70
|
1,248,100
|
|
|
12/15/2025
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.50
|
8.40
|
1,279,500
|
|
|
12/12/2025
|
-0.40 / -4.49%
|
8.80
|
9.00
|
8.30
|
8.50
|
8.70
|
8.50
|
2,690,600
|
|
|
12/11/2025
|
+0.10 / +1.16%
|
8.70
|
9.10
|
8.70
|
8.70
|
8.90
|
8.70
|
1,419,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|