|
|
Closing price on 12/12/2025
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.30 |
| Volume |
2,690,600 |
| Split-adjusted Price |
8.50 |
There is no data on 12/15/2025. Display data on 12/12/2025 instead.
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
596,400
|
|
|
11/21/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.40
|
8.30
|
648,700
|
|
|
11/20/2025
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
167,100
|
|
|
11/19/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
899,000
|
|
|
11/18/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
944,700
|
|
|
11/17/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
1,282,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
1,093,900
|
|
|
11/13/2025
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
975,700
|
|
|
11/12/2025
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
1,382,300
|
|
|
11/11/2025
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
8.30
|
917,300
|
|
|
11/10/2025
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.30
|
8.20
|
1,307,000
|
|
|
11/7/2025
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
983,200
|
|
|
11/6/2025
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
8.10
|
255,400
|
|
|
11/5/2025
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
8.10
|
317,600
|
|
|
11/4/2025
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
8.10
|
1,053,300
|
|
|
11/3/2025
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
615,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|