|
|
Closing price on 4/11/2025
|
|
| Open |
7.40 |
| High |
7.70 |
| Low |
6.90 |
| Volume |
1,821,300 |
| Split-adjusted Price |
7.30 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2025
|
+0.60 / +8.96%
|
7.40
|
7.70
|
6.90
|
7.30
|
7.10
|
7.30
|
1,821,300
|
|
|
4/10/2025
|
+0.80 / +13.56%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
204,100
|
|
|
4/9/2025
|
-0.20 / -3.23%
|
6.00
|
6.30
|
5.60
|
6.00
|
5.90
|
6.00
|
1,552,400
|
|
|
4/8/2025
|
-0.80 / -11.76%
|
7.00
|
7.00
|
5.90
|
6.00
|
6.20
|
6.00
|
2,004,800
|
|
|
4/4/2025
|
-0.30 / -4.11%
|
7.00
|
7.30
|
6.40
|
7.00
|
6.80
|
7.00
|
2,085,200
|
|
|
4/3/2025
|
-1.10 / -13.41%
|
8.20
|
8.20
|
7.00
|
7.10
|
7.30
|
7.10
|
3,929,800
|
|
|
4/2/2025
|
-0.10 / -1.20%
|
8.00
|
8.40
|
8.00
|
8.20
|
8.20
|
8.20
|
767,800
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
265,000
|
|
|
3/31/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
311,000
|
|
|
3/28/2025
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
459,700
|
|
|
3/27/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
447,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
301,100
|
|
|
3/25/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
523,200
|
|
|
3/24/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
924,000
|
|
|
3/21/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
296,000
|
|
|
3/20/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
387,000
|
|
|
3/19/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
8.50
|
464,600
|
|
|
3/18/2025
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.50
|
8.60
|
613,600
|
|
|
3/17/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
8.50
|
780,800
|
|
|
3/14/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
655,800
|
|
|
3/13/2025
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.60
|
8.50
|
992,200
|
|
|
3/12/2025
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
8.70
|
419,300
|
|
|
3/11/2025
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.80
|
8.90
|
1,110,000
|
|
|
3/10/2025
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
8.80
|
1,420,100
|
|
|
3/7/2025
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
1,023,700
|
|
|
3/6/2025
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
455,800
|
|
|
3/5/2025
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.50
|
8.60
|
585,500
|
|
|
3/4/2025
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.60
|
8.70
|
647,800
|
|
|
3/3/2025
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.60
|
8.60
|
1,066,600
|
|
|
2/28/2025
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
495,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|