|
|
Closing price on 4/28/2023
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
3,051,700 |
| Split-adjusted Price |
10.97 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
10.97
|
3,051,700
|
|
|
4/27/2023
|
+0.10 / +0.87%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
10.97
|
2,027,100
|
|
|
4/26/2023
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.30
|
11.70
|
11.50
|
11.06
|
2,840,700
|
|
|
4/25/2023
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.50
|
11.60
|
11.80
|
10.97
|
2,421,900
|
|
|
4/24/2023
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
11.35
|
1,578,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
11.90
|
11.35
|
2,242,000
|
|
|
4/20/2023
|
-0.20 / -1.64%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.00
|
11.35
|
1,696,400
|
|
|
4/19/2023
|
-0.30 / -2.44%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.20
|
11.35
|
1,622,800
|
|
|
4/18/2023
|
+0.30 / +2.50%
|
12.10
|
12.50
|
11.90
|
12.30
|
12.30
|
11.63
|
2,704,200
|
|
|
4/17/2023
|
-0.20 / -1.63%
|
12.10
|
12.20
|
11.70
|
12.10
|
12.00
|
11.44
|
2,434,100
|
|
|
4/14/2023
|
-0.60 / -4.76%
|
12.60
|
12.70
|
11.90
|
12.00
|
12.30
|
11.35
|
4,753,400
|
|
|
4/13/2023
|
+0.20 / +1.60%
|
12.90
|
12.90
|
12.50
|
12.70
|
12.60
|
12.01
|
2,511,900
|
|
|
4/12/2023
|
+0.80 / +6.72%
|
12.00
|
12.80
|
11.90
|
12.70
|
12.50
|
12.01
|
9,226,300
|
|
|
4/11/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
12.00
|
11.90
|
11.35
|
1,853,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
11.90
|
12.30
|
11.80
|
11.90
|
12.00
|
11.25
|
3,779,000
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.90
|
11.44
|
2,889,400
|
|
|
4/6/2023
|
+0.10 / +0.84%
|
12.10
|
12.30
|
11.80
|
12.00
|
12.10
|
11.35
|
4,384,300
|
|
|
4/5/2023
|
+0.10 / +0.84%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.90
|
11.35
|
3,599,900
|
|
|
4/4/2023
|
+0.70 / +6.14%
|
11.70
|
12.20
|
11.70
|
12.10
|
11.90
|
11.44
|
7,007,600
|
|
|
4/3/2023
|
+0.90 / +8.33%
|
10.80
|
11.80
|
10.80
|
11.70
|
11.40
|
11.06
|
7,923,100
|
|
|
3/31/2023
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
10.21
|
1,023,900
|
|
|
3/30/2023
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.80
|
10.90
|
11.00
|
10.31
|
1,594,400
|
|
|
3/29/2023
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
10.21
|
830,500
|
|
|
3/28/2023
|
+0.10 / +0.93%
|
10.90
|
11.10
|
10.80
|
10.90
|
11.00
|
10.31
|
1,984,300
|
|
|
3/27/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.80
|
10.21
|
1,307,700
|
|
|
3/24/2023
|
+0.40 / +3.85%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.70
|
10.21
|
1,669,000
|
|
|
3/23/2023
|
+0.30 / +2.91%
|
10.40
|
10.60
|
10.30
|
10.60
|
10.40
|
10.02
|
1,248,600
|
|
|
3/22/2023
|
-0.20 / -1.89%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.50
|
9.65
|
1,905,400
|
|
|
3/21/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.30
|
10.70
|
10.60
|
9.92
|
1,406,000
|
|
|
3/20/2023
|
-0.20 / -1.83%
|
10.80
|
11.10
|
10.40
|
10.70
|
10.70
|
9.92
|
2,669,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|