|
Closing price on 12/8/2020
|
|
| Open |
9.60 |
| High |
10.10 |
| Low |
9.60 |
| Volume |
2,514,600 |
| Split-adjusted Price |
5.74 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2020
|
+0.40 / +4.26%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.80
|
5.74
|
2,514,600
|
|
|
12/7/2020
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.43
|
5.57
|
744,300
|
|
|
12/4/2020
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.41
|
5.51
|
418,400
|
|
|
12/3/2020
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.61
|
5.63
|
537,600
|
|
|
12/2/2020
|
+0.50 / +5.49%
|
9.20
|
9.70
|
9.10
|
9.60
|
9.52
|
5.63
|
1,302,400
|
|
|
12/1/2020
|
+0.10 / +1.09%
|
8.90
|
9.40
|
8.70
|
9.30
|
9.07
|
5.45
|
1,119,200
|
|
|
11/30/2020
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.16
|
5.33
|
758,370
|
|
|
11/27/2020
|
+0.30 / +3.30%
|
9.30
|
9.80
|
9.20
|
9.40
|
9.43
|
5.51
|
569,300
|
|
|
11/26/2020
|
+0.70 / +8.14%
|
9.10
|
9.50
|
8.60
|
9.30
|
9.11
|
5.45
|
1,601,400
|
|
|
11/25/2020
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.70
|
9.10
|
9.03
|
5.10
|
1,787,570
|
|
|
11/24/2020
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.97
|
5.04
|
725,400
|
|
|
11/23/2020
|
+0.40 / +4.71%
|
8.70
|
9.00
|
8.60
|
8.90
|
8.81
|
4.98
|
734,600
|
|
|
11/20/2020
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.20
|
8.70
|
8.53
|
4.87
|
789,900
|
|
|
11/19/2020
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.35
|
4.70
|
188,300
|
|
|
11/18/2020
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.32
|
4.70
|
165,800
|
|
|
11/17/2020
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.26
|
4.70
|
142,000
|
|
|
11/16/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.33
|
4.65
|
187,400
|
|
|
11/13/2020
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.29
|
4.65
|
265,200
|
|
|
11/12/2020
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
4.59
|
150,800
|
|
|
11/11/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
4.54
|
206,100
|
|
|
11/10/2020
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.16
|
4.54
|
534,100
|
|
|
11/9/2020
|
+0.30 / +3.80%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.12
|
4.59
|
499,200
|
|
|
11/6/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.00
|
7.91
|
4.48
|
286,100
|
|
|
11/5/2020
|
+0.40 / +5.26%
|
7.60
|
8.20
|
7.50
|
8.00
|
7.85
|
4.48
|
438,400
|
|
|
11/4/2020
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.40
|
7.60
|
7.48
|
4.26
|
316,300
|
|
|
11/3/2020
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.40
|
7.50
|
7.46
|
4.20
|
149,400
|
|
|
11/2/2020
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.50
|
4.26
|
130,000
|
|
|
10/30/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.47
|
4.20
|
195,600
|
|
|
10/29/2020
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.20
|
7.50
|
7.48
|
4.20
|
357,500
|
|
|
10/28/2020
|
-0.30 / -3.75%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.78
|
4.31
|
254,100
|
|
|