|
Closing price on 1/4/2023
|
|
Open |
10.70 |
High |
11.30 |
Low |
10.60 |
Volume |
3,136,700 |
Split-adjusted Price |
9.92 |
|
|
C4G Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/4/2023
|
+0.40 / +3.88%
|
10.70
|
11.30
|
10.60
|
10.70
|
10.90
|
9.92
|
3,136,700
|
|
1/3/2023
|
+1.20 / +12.77%
|
9.60
|
10.70
|
9.60
|
10.60
|
10.30
|
9.83
|
3,503,600
|
|
12/30/2022
|
+0.20 / +2.15%
|
9.00
|
9.70
|
8.90
|
9.50
|
9.40
|
8.81
|
1,343,300
|
|
12/29/2022
|
+0.10 / +1.10%
|
8.90
|
9.60
|
8.80
|
9.20
|
9.30
|
8.53
|
1,119,600
|
|
12/28/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.80
|
9.10
|
9.10
|
8.44
|
654,400
|
|
12/27/2022
|
+0.30 / +3.30%
|
8.90
|
9.40
|
8.80
|
9.40
|
9.10
|
8.72
|
771,000
|
|
12/26/2022
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.70
|
8.90
|
9.10
|
8.26
|
1,818,600
|
|
12/23/2022
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.70
|
8.90
|
8.90
|
8.26
|
493,600
|
|
12/22/2022
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.70
|
8.90
|
8.90
|
8.26
|
629,700
|
|
12/21/2022
|
-0.50 / -5.43%
|
9.20
|
9.40
|
8.30
|
8.70
|
8.90
|
8.07
|
1,344,100
|
|
12/20/2022
|
-0.80 / -8.00%
|
9.70
|
9.80
|
8.90
|
9.20
|
9.20
|
8.53
|
2,237,300
|
|
12/19/2022
|
-0.40 / -3.96%
|
10.20
|
10.30
|
9.60
|
9.70
|
10.00
|
9.00
|
1,553,600
|
|
12/16/2022
|
+0.40 / +4.08%
|
9.80
|
10.60
|
9.50
|
10.20
|
10.10
|
9.46
|
2,515,900
|
|
12/15/2022
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.60
|
9.80
|
9.80
|
9.09
|
867,400
|
|
12/14/2022
|
+0.30 / +3.13%
|
9.90
|
10.30
|
9.60
|
9.90
|
9.80
|
9.18
|
1,312,100
|
|
12/13/2022
|
+0.10 / +1.00%
|
9.90
|
10.20
|
9.20
|
10.10
|
9.60
|
9.37
|
2,136,600
|
|
12/12/2022
|
+0.40 / +4.21%
|
9.60
|
10.40
|
9.60
|
9.90
|
10.00
|
9.18
|
2,415,300
|
|
12/9/2022
|
+0.60 / +6.67%
|
8.80
|
9.80
|
8.80
|
9.60
|
9.50
|
8.90
|
2,555,700
|
|
12/8/2022
|
+0.50 / +5.81%
|
8.60
|
9.10
|
8.50
|
9.10
|
9.00
|
8.44
|
1,177,300
|
|
12/7/2022
|
-0.60 / -6.52%
|
8.70
|
9.00
|
8.20
|
8.60
|
8.60
|
7.98
|
1,348,300
|
|
12/6/2022
|
-0.80 / -8.33%
|
9.80
|
9.80
|
8.70
|
8.80
|
9.20
|
8.16
|
2,668,700
|
|
12/5/2022
|
+0.60 / +6.67%
|
9.60
|
10.10
|
9.20
|
9.60
|
9.60
|
8.90
|
1,899,400
|
|
12/2/2022
|
+0.20 / +2.20%
|
8.80
|
9.40
|
8.60
|
9.30
|
9.00
|
8.63
|
2,195,400
|
|
12/1/2022
|
-0.20 / -2.22%
|
9.20
|
9.50
|
8.80
|
8.80
|
9.10
|
8.16
|
1,903,000
|
|
11/30/2022
|
+0.10 / +1.12%
|
9.00
|
9.40
|
8.70
|
9.00
|
9.00
|
8.35
|
1,587,700
|
|
11/29/2022
|
+0.50 / +5.81%
|
8.80
|
9.30
|
8.40
|
9.10
|
8.90
|
8.44
|
1,722,500
|
|
11/28/2022
|
+1.10 / +14.29%
|
8.00
|
8.80
|
7.80
|
8.80
|
8.60
|
8.16
|
2,043,100
|
|
11/25/2022
|
+0.60 / +8.22%
|
7.60
|
8.00
|
7.40
|
7.90
|
7.70
|
7.33
|
974,500
|
|
11/24/2022
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.00
|
7.50
|
7.30
|
6.96
|
610,800
|
|
11/23/2022
|
-0.70 / -8.86%
|
7.70
|
7.90
|
7.20
|
7.20
|
7.50
|
6.68
|
644,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|