|
|
Closing price on 1/17/2024
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
600,700 |
| Split-adjusted Price |
11.70 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
+0.10 / +0.86%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
600,700
|
|
|
1/16/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.60
|
11.70
|
796,400
|
|
|
1/15/2024
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
618,500
|
|
|
1/12/2024
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.65
|
11.60
|
1,445,200
|
|
|
1/11/2024
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
11.90
|
833,500
|
|
|
1/10/2024
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
1,135,200
|
|
|
1/9/2024
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
11.90
|
12.00
|
1,186,800
|
|
|
1/8/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.00
|
12.10
|
1,836,200
|
|
|
1/5/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
12.00
|
808,600
|
|
|
1/4/2024
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.10
|
12.00
|
1,484,400
|
|
|
1/3/2024
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.70
|
12.20
|
12.00
|
12.20
|
2,585,800
|
|
|
1/2/2024
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
878,100
|
|
|
12/29/2023
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
712,800
|
|
|
12/28/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
457,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
652,200
|
|
|
12/26/2023
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
850,600
|
|
|
12/25/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
2,199,400
|
|
|
12/22/2023
|
-0.10 / -0.85%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.70
|
11.60
|
711,400
|
|
|
12/21/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
1,720,000
|
|
|
12/20/2023
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
537,900
|
|
|
12/19/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.60
|
11.80
|
2,167,800
|
|
|
12/18/2023
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.60
|
11.60
|
11.70
|
11.60
|
758,700
|
|
|
12/15/2023
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.90
|
11.90
|
1,219,700
|
|
|
12/14/2023
|
-0.30 / -2.46%
|
12.20
|
12.30
|
11.90
|
11.90
|
12.10
|
11.90
|
2,682,400
|
|
|
12/13/2023
|
-0.10 / -0.82%
|
12.30
|
12.40
|
12.00
|
12.10
|
12.20
|
12.10
|
1,569,800
|
|
|
12/12/2023
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
12.20
|
892,800
|
|
|
12/11/2023
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.10
|
12.20
|
835,900
|
|
|
12/8/2023
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.00
|
12.20
|
12.20
|
12.20
|
1,627,000
|
|
|
12/7/2023
|
-0.20 / -1.60%
|
12.60
|
12.70
|
12.00
|
12.30
|
12.20
|
12.30
|
2,976,300
|
|
|
12/6/2023
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.50
|
12.60
|
2,136,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:15:00 AM
|
|
|
|
|