|
|
Closing price on 3/18/2022
|
|
| Open |
24.40 |
| High |
25.00 |
| Low |
24.10 |
| Volume |
3,388,900 |
| Split-adjusted Price |
22.82 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.10
|
24.60
|
24.50
|
22.82
|
3,388,900
|
|
|
3/17/2022
|
-0.10 / -0.41%
|
24.50
|
25.00
|
24.20
|
24.40
|
24.50
|
22.63
|
2,427,600
|
|
|
3/16/2022
|
+0.50 / +2.08%
|
24.50
|
25.40
|
24.00
|
24.50
|
24.50
|
22.73
|
3,396,900
|
|
|
3/15/2022
|
+1.90 / +8.44%
|
22.50
|
25.50
|
22.30
|
24.40
|
24.00
|
22.63
|
8,013,600
|
|
|
3/14/2022
|
-0.70 / -3.03%
|
22.80
|
23.00
|
22.00
|
22.40
|
22.50
|
20.78
|
3,186,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
22.70
|
23.80
|
22.10
|
22.80
|
23.10
|
21.15
|
6,260,200
|
|
|
3/10/2022
|
+0.40 / +1.79%
|
22.60
|
23.40
|
22.50
|
22.70
|
22.80
|
21.06
|
2,029,300
|
|
|
3/9/2022
|
-0.10 / -0.44%
|
22.70
|
23.30
|
21.40
|
22.60
|
22.30
|
20.96
|
4,363,300
|
|
|
3/8/2022
|
+0.30 / +1.34%
|
22.40
|
23.70
|
21.70
|
22.70
|
22.70
|
21.06
|
6,581,900
|
|
|
3/7/2022
|
+0.50 / +2.28%
|
22.00
|
22.90
|
21.20
|
22.40
|
22.40
|
20.78
|
4,189,100
|
|
|
3/4/2022
|
+1.70 / +8.37%
|
20.60
|
22.50
|
20.60
|
22.00
|
21.90
|
20.41
|
7,803,500
|
|
|
3/3/2022
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.00
|
20.60
|
20.30
|
19.11
|
2,297,900
|
|
|
3/2/2022
|
+0.20 / +0.99%
|
20.60
|
20.80
|
20.10
|
20.50
|
20.50
|
19.02
|
1,819,000
|
|
|
3/1/2022
|
+0.50 / +2.49%
|
20.30
|
20.80
|
19.80
|
20.60
|
20.30
|
19.11
|
2,872,100
|
|
|
2/28/2022
|
-0.20 / -0.98%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.10
|
18.83
|
2,423,800
|
|
|
2/25/2022
|
+0.10 / +0.49%
|
20.00
|
20.90
|
20.00
|
20.50
|
20.50
|
19.02
|
2,056,200
|
|
|
2/24/2022
|
-0.80 / -3.77%
|
21.20
|
21.20
|
19.20
|
20.40
|
20.40
|
18.92
|
10,579,022
|
|
|
2/23/2022
|
+0.20 / +0.95%
|
21.10
|
21.50
|
20.90
|
21.30
|
21.20
|
19.76
|
2,503,100
|
|
|
2/22/2022
|
-0.80 / -3.64%
|
21.90
|
22.00
|
20.50
|
21.20
|
21.10
|
19.66
|
4,866,200
|
|
|
2/21/2022
|
+0.50 / +2.30%
|
21.70
|
22.80
|
21.20
|
22.20
|
22.00
|
20.59
|
4,132,400
|
|
|
2/18/2022
|
+0.40 / +1.88%
|
21.70
|
22.30
|
21.00
|
21.70
|
21.70
|
20.13
|
4,227,600
|
|
|
2/17/2022
|
+1.00 / +4.85%
|
20.60
|
21.80
|
20.40
|
21.60
|
21.30
|
20.04
|
7,235,600
|
|
|
2/16/2022
|
+0.70 / +3.52%
|
20.20
|
20.90
|
20.00
|
20.60
|
20.60
|
19.11
|
2,378,400
|
|
|
2/15/2022
|
-0.40 / -1.95%
|
20.00
|
20.40
|
19.30
|
20.10
|
19.90
|
18.64
|
2,093,100
|
|
|
2/14/2022
|
-1.00 / -4.76%
|
21.00
|
21.30
|
19.80
|
20.00
|
20.50
|
18.55
|
5,426,500
|
|
|
2/11/2022
|
+0.20 / +0.96%
|
20.80
|
21.50
|
20.70
|
21.00
|
21.00
|
19.48
|
2,214,500
|
|
|
2/10/2022
|
+0.40 / +1.96%
|
20.40
|
21.40
|
20.20
|
20.80
|
20.80
|
19.29
|
5,976,400
|
|
|
2/9/2022
|
+0.80 / +4.08%
|
19.90
|
21.40
|
19.90
|
20.40
|
20.40
|
18.92
|
5,474,800
|
|
|
2/8/2022
|
+0.60 / +3.11%
|
19.00
|
20.20
|
19.00
|
19.90
|
19.60
|
18.46
|
3,376,600
|
|
|
2/7/2022
|
+1.10 / +6.04%
|
19.10
|
20.00
|
18.90
|
19.30
|
19.30
|
17.90
|
1,468,366
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|