|
|
Closing price on 10/10/2023
|
|
| Open |
12.80 |
| High |
13.00 |
| Low |
12.60 |
| Volume |
1,569,200 |
| Split-adjusted Price |
12.70 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2023
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.60
|
12.70
|
12.80
|
12.70
|
1,569,200
|
|
|
10/9/2023
|
+0.30 / +2.42%
|
12.60
|
12.70
|
12.40
|
12.70
|
12.60
|
12.70
|
1,297,100
|
|
|
10/6/2023
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.40
|
12.60
|
1,605,700
|
|
|
10/5/2023
|
-0.10 / -0.80%
|
12.60
|
12.80
|
12.20
|
12.40
|
12.40
|
12.40
|
1,490,900
|
|
|
10/4/2023
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.00
|
12.70
|
12.50
|
12.70
|
1,826,500
|
|
|
10/3/2023
|
-0.70 / -5.30%
|
13.00
|
13.40
|
12.30
|
12.50
|
12.60
|
12.50
|
3,526,700
|
|
|
10/2/2023
|
+0.40 / +3.13%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.20
|
13.20
|
2,282,900
|
|
|
9/29/2023
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.80
|
12.90
|
1,410,100
|
|
|
9/28/2023
|
+0.20 / +1.59%
|
12.90
|
13.00
|
12.50
|
12.80
|
12.70
|
12.80
|
1,277,600
|
|
|
9/27/2023
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.20
|
13.00
|
12.60
|
13.00
|
2,987,100
|
|
|
9/26/2023
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.70
|
12.80
|
13.00
|
12.80
|
3,062,100
|
|
|
9/25/2023
|
-1.10 / -7.80%
|
14.00
|
14.10
|
12.70
|
13.00
|
13.30
|
13.00
|
4,430,000
|
|
|
9/22/2023
|
-1.00 / -6.71%
|
14.60
|
14.60
|
13.50
|
13.90
|
14.10
|
13.90
|
5,307,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.90
|
14.60
|
3,712,100
|
|
|
9/20/2023
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.60
|
14.80
|
1,888,200
|
|
|
9/19/2023
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.20
|
14.60
|
14.50
|
14.60
|
3,361,600
|
|
|
9/18/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.60
|
14.80
|
14.80
|
14.80
|
2,522,400
|
|
|
9/15/2023
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.70
|
15.00
|
14.90
|
15.00
|
3,356,400
|
|
|
9/14/2023
|
-0.20 / -1.31%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.20
|
15.10
|
3,896,100
|
|
|
9/13/2023
|
+0.70 / +4.79%
|
14.80
|
15.60
|
14.70
|
15.30
|
15.30
|
15.30
|
12,878,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.30
|
14.70
|
14.60
|
14.70
|
3,000,400
|
|
|
9/11/2023
|
-0.40 / -2.70%
|
14.90
|
15.00
|
14.30
|
14.40
|
14.70
|
14.40
|
4,158,500
|
|
|
9/8/2023
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
2,400,900
|
|
|
9/7/2023
|
+0.20 / +1.36%
|
14.80
|
15.20
|
14.70
|
14.90
|
15.00
|
14.90
|
5,345,000
|
|
|
9/6/2023
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.70
|
14.80
|
4,397,600
|
|
|
9/5/2023
|
+0.30 / +2.10%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.60
|
14.60
|
3,356,600
|
|
|
8/31/2023
|
+0.30 / +2.13%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.30
|
14.40
|
2,300,800
|
|
|
8/30/2023
|
+0.30 / +2.16%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.10
|
14.20
|
1,866,000
|
|
|
8/29/2023
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
13.81
|
3,177,000
|
|
|
8/28/2023
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.90
|
14.18
|
2,785,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|