Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2022	-0.70 / -3.47%	19.00	20.80	18.70	19.50	19.90	18.09	1,427,500
1/25/2022	+0.10 / +0.51%	18.50	21.80	18.00	19.70	20.20	18.27	3,986,100
1/24/2022	-2.10 / -10.00%	20.90	21.00	18.50	18.90	19.60	17.53	1,545,800
1/21/2022	+1.40 / +7.33%	21.80	21.90	20.00	20.50	21.00	19.02	3,708,300
1/20/2022	+2.50 / +14.71%	17.00	19.50	17.00	19.50	19.10	18.09	3,304,400
1/19/2022	-3.60 / -13.33%	26.00	26.30	23.20	23.40	24.00	15.37	4,973,900
1/18/2022	-2.00 / -7.22%	27.00	29.00	25.20	25.70	27.00	16.89	4,112,900
1/17/2022	-0.60 / -2.17%	28.10	29.50	26.00	27.00	27.70	17.74	3,173,500
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

<<Previous 30 days Next 30 days>>

C4G News

23/08	C4G: Cienco 4 to pay dividend amid declining profit
12/11	C4G: Notice of record date for the second 2019 dividend payment in cash
12/11	C4G: Board Resolution
09/11	C4G: Board Resolution
03/11	C4G: Financial Statement Quarter 3/2020