|
|
Closing price on 3/7/2024
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
1,087,500 |
| Split-adjusted Price |
11.60 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
1,087,500
|
|
|
3/6/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.50
|
11.60
|
11.60
|
11.60
|
1,580,000
|
|
|
3/5/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.70
|
11.80
|
1,265,900
|
|
|
3/4/2024
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
1,597,500
|
|
|
3/1/2024
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.70
|
11.80
|
2,570,700
|
|
|
2/29/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
11.50
|
1,019,100
|
|
|
2/28/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
694,700
|
|
|
2/27/2024
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
1,268,200
|
|
|
2/26/2024
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.50
|
11.70
|
1,575,900
|
|
|
2/23/2024
|
-0.20 / -1.71%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.60
|
11.50
|
1,509,500
|
|
|
2/22/2024
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.40
|
11.70
|
11.70
|
11.70
|
4,054,500
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
560,500
|
|
|
2/20/2024
|
+0.20 / +1.71%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.80
|
11.90
|
1,218,200
|
|
|
2/19/2024
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
11.80
|
1,104,200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
752,000
|
|
|
2/15/2024
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
633,000
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
510,400
|
|
|
2/6/2024
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
11.60
|
702,300
|
|
|
2/5/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
11.50
|
492,300
|
|
|
2/2/2024
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
719,400
|
|
|
2/1/2024
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
11.50
|
636,500
|
|
|
1/31/2024
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.60
|
11.60
|
1,049,800
|
|
|
1/30/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
11.70
|
735,100
|
|
|
1/29/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
11.60
|
507,400
|
|
|
1/26/2024
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
576,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.60
|
11.70
|
299,300
|
|
|
1/24/2024
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
372,300
|
|
|
1/23/2024
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
845,800
|
|
|
1/22/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.60
|
11.70
|
663,500
|
|
|
1/19/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.70
|
11.70
|
709,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|