|
|
Closing price on 1/14/2022
|
|
| Open |
26.10 |
| High |
29.30 |
| Low |
25.60 |
| Volume |
2,527,800 |
| Split-adjusted Price |
18.40 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
-0.80 / -2.78%
|
26.10
|
29.30
|
25.60
|
28.00
|
27.60
|
18.40
|
2,527,800
|
|
|
1/13/2022
|
-2.90 / -9.45%
|
30.50
|
31.20
|
27.00
|
27.80
|
28.80
|
18.27
|
4,217,200
|
|
|
1/12/2022
|
-0.40 / -1.29%
|
30.00
|
32.90
|
29.30
|
30.50
|
30.70
|
20.04
|
4,926,800
|
|
|
1/11/2022
|
-0.40 / -1.32%
|
27.00
|
33.10
|
27.00
|
30.00
|
30.90
|
19.71
|
9,364,300
|
|
|
1/10/2022
|
-0.20 / -0.68%
|
29.40
|
32.00
|
28.50
|
29.20
|
30.40
|
19.19
|
6,435,500
|
|
|
1/7/2022
|
-0.30 / -1.00%
|
29.80
|
30.10
|
28.50
|
29.80
|
29.40
|
19.58
|
4,689,300
|
|
|
1/6/2022
|
+0.10 / +0.34%
|
29.80
|
31.50
|
29.50
|
29.60
|
30.10
|
19.45
|
4,741,331
|
|
|
1/5/2022
|
+3.60 / +13.74%
|
28.00
|
30.10
|
27.20
|
29.80
|
29.50
|
19.58
|
5,684,794
|
|
|
1/4/2022
|
+3.50 / +14.77%
|
23.50
|
27.20
|
23.50
|
27.20
|
26.20
|
17.87
|
8,581,400
|
|
|
12/31/2021
|
+0.20 / +0.85%
|
23.50
|
24.30
|
22.90
|
23.70
|
23.70
|
15.57
|
1,654,700
|
|
|
12/30/2021
|
+0.20 / +0.88%
|
22.80
|
24.20
|
22.00
|
23.00
|
23.50
|
15.11
|
2,395,400
|
|
|
12/29/2021
|
-0.80 / -3.39%
|
23.40
|
23.60
|
22.50
|
22.80
|
22.80
|
14.98
|
1,480,900
|
|
|
12/28/2021
|
-0.80 / -3.31%
|
23.90
|
24.50
|
23.00
|
23.40
|
23.60
|
15.37
|
2,113,000
|
|
|
12/27/2021
|
+0.30 / +1.27%
|
23.80
|
25.00
|
23.50
|
24.00
|
24.20
|
15.77
|
1,234,700
|
|
|
12/24/2021
|
-0.30 / -1.24%
|
24.20
|
24.20
|
23.20
|
23.90
|
23.70
|
15.70
|
1,429,100
|
|
|
12/23/2021
|
-0.80 / -3.20%
|
25.00
|
25.20
|
23.00
|
24.20
|
24.20
|
15.90
|
2,387,300
|
|
|
12/22/2021
|
-0.20 / -0.80%
|
25.10
|
25.50
|
24.60
|
24.90
|
25.00
|
16.36
|
1,684,700
|
|
|
12/21/2021
|
+0.70 / +2.87%
|
24.40
|
25.50
|
24.30
|
25.10
|
25.10
|
16.49
|
2,727,200
|
|
|
12/20/2021
|
+0.60 / +2.51%
|
24.20
|
25.00
|
23.90
|
24.50
|
24.40
|
16.10
|
1,925,500
|
|
|
12/17/2021
|
+1.00 / +4.29%
|
23.60
|
24.30
|
22.80
|
24.30
|
23.90
|
15.97
|
1,593,300
|
|
|
12/16/2021
|
+0.40 / +1.72%
|
23.20
|
24.20
|
22.50
|
23.60
|
23.30
|
15.51
|
1,280,600
|
|
|
12/15/2021
|
-0.80 / -3.33%
|
23.40
|
23.80
|
23.00
|
23.20
|
23.20
|
15.24
|
1,246,500
|
|
|
12/14/2021
|
-0.40 / -1.65%
|
24.30
|
25.00
|
23.50
|
23.90
|
24.00
|
15.70
|
1,498,000
|
|
|
12/13/2021
|
+1.80 / +7.89%
|
22.80
|
25.00
|
22.80
|
24.60
|
24.30
|
16.16
|
1,636,200
|
|
|
12/10/2021
|
+0.10 / +0.44%
|
23.10
|
23.30
|
22.50
|
22.80
|
22.80
|
14.98
|
966,000
|
|
|
12/9/2021
|
+0.50 / +2.21%
|
22.00
|
23.60
|
21.90
|
23.10
|
22.70
|
15.18
|
1,003,200
|
|
|
12/8/2021
|
+0.20 / +0.92%
|
22.40
|
23.50
|
22.00
|
22.00
|
22.60
|
14.45
|
1,230,300
|
|
|
12/7/2021
|
0.00 / 0.00%
|
22.00
|
23.00
|
20.90
|
22.80
|
21.80
|
14.98
|
3,030,400
|
|
|
12/6/2021
|
-2.20 / -9.09%
|
23.90
|
24.10
|
20.80
|
22.00
|
22.80
|
14.45
|
3,300,660
|
|
|
12/3/2021
|
-0.10 / -0.42%
|
24.20
|
24.80
|
23.80
|
23.90
|
24.20
|
15.70
|
3,552,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|