|
|
Closing price on 1/7/2026
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
324,400 |
| Split-adjusted Price |
8.50 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.42
|
8.50
|
324,400
|
|
|
1/6/2026
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.39
|
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
|
8.67
|
8.70
|
845,600
|
|
|
12/30/2025
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.74
|
8.60
|
1,112,800
|
|
|
12/29/2025
|
+0.10 / +1.16%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.76
|
8.70
|
949,600
|
|
|
12/26/2025
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.55
|
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
|
8.84
|
8.90
|
910,000
|
|
|
12/23/2025
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.95
|
8.80
|
1,815,800
|
|
|
12/22/2025
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.95
|
9.10
|
3,558,800
|
|
|
12/19/2025
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.70
|
8.80
|
8.92
|
8.80
|
1,668,900
|
|
|
12/18/2025
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.78
|
8.90
|
1,248,900
|
|
|
12/17/2025
|
+0.10 / +1.16%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.77
|
8.70
|
2,007,100
|
|
|
12/16/2025
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.57
|
8.70
|
1,248,100
|
|
|
12/15/2025
|
-0.30 / -3.45%
|
8.50
|
8.60
|
8.30
|
8.40
|
8.52
|
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
|
|
|
12/10/2025
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.40
|
8.80
|
8.60
|
8.80
|
3,304,500
|
|
|
12/9/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.40
|
8.50
|
1,574,000
|
|
|
12/8/2025
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,078,300
|
|
|
12/5/2025
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.40
|
8.50
|
8.60
|
8.50
|
1,815,400
|
|
|
12/4/2025
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
986,600
|
|
|
12/3/2025
|
+0.10 / +1.20%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
8.40
|
1,229,200
|
|
|
12/2/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
791,400
|
|
|
12/1/2025
|
-0.20 / -2.35%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
394,700
|
|
|
11/28/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.50
|
8.40
|
739,500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
1,231,000
|
|
|
11/26/2025
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
719,600
|
|
|
11/25/2025
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.40
|
8.20
|
762,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|