Closing price on 2/21/2019
|
|
Open |
8.60 |
High |
8.80 |
Low |
8.00 |
Volume |
928,500 |
Split-adjusted Price |
4.34 |
|
|
C4G Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2019
|
-0.30 / -3.37%
|
8.60
|
8.80
|
8.00
|
8.60
|
8.48
|
4.34
|
928,500
|
|
2/20/2019
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.89
|
4.49
|
16,300
|
|
2/19/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.95
|
4.54
|
63,000
|
|
2/18/2019
|
-0.10 / -1.10%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
4.54
|
99,700
|
|
2/15/2019
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.08
|
4.54
|
104,900
|
|
2/14/2019
|
-0.10 / -1.08%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.06
|
4.64
|
171,100
|
|
2/13/2019
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.00
|
9.30
|
9.27
|
4.69
|
161,300
|
|
2/12/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.30
|
9.40
|
9.48
|
4.74
|
113,700
|
|
2/11/2019
|
+0.30 / +3.30%
|
10.30
|
10.30
|
9.20
|
9.40
|
9.51
|
4.74
|
123,100
|
|
2/1/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
4.59
|
92,000
|
|
1/31/2019
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.06
|
4.59
|
49,100
|
|
1/30/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.06
|
4.64
|
96,600
|
|
1/29/2019
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
4.64
|
110,400
|
|
1/28/2019
|
-0.20 / -2.15%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.12
|
4.59
|
262,200
|
|
1/25/2019
|
-0.10 / -1.06%
|
9.10
|
9.30
|
8.80
|
9.30
|
9.29
|
4.69
|
666,900
|
|
1/24/2019
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.35
|
4.74
|
342,800
|
|
1/23/2019
|
+0.60 / +6.98%
|
8.60
|
9.30
|
8.50
|
9.20
|
8.99
|
4.64
|
331,700
|
|
1/22/2019
|
+0.20 / +2.38%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.61
|
4.34
|
183,800
|
|
1/21/2019
|
-0.10 / -1.18%
|
8.50
|
8.70
|
7.30
|
8.40
|
8.00
|
4.24
|
266,100
|
|
1/18/2019
|
+0.40 / +4.94%
|
8.90
|
8.90
|
8.10
|
8.50
|
8.52
|
4.29
|
158,900
|
|
1/17/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.19
|
4.09
|
17,700
|
|
1/16/2019
|
-0.80 / -8.99%
|
8.90
|
8.90
|
8.00
|
8.10
|
8.28
|
4.09
|
156,000
|
|
1/15/2019
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.50
|
8.90
|
9.02
|
4.49
|
100,500
|
|
1/14/2019
|
-0.40 / -4.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.33
|
4.54
|
86,400
|
|
1/11/2019
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.10
|
9.40
|
9.35
|
4.74
|
271,300
|
|
1/10/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.46
|
4.79
|
101,000
|
|
1/9/2019
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
4.79
|
124,300
|
|
1/8/2019
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.50
|
9.70
|
9.70
|
4.89
|
176,800
|
|
1/7/2019
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.81
|
4.95
|
234,500
|
|
1/4/2019
|
+0.20 / +2.08%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.85
|
4.95
|
209,200
|
|
|