|
|
Closing price on 4/5/2022
|
|
| Open |
25.30 |
| High |
26.50 |
| Low |
25.10 |
| Volume |
4,644,800 |
| Split-adjusted Price |
24.02 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.50 / +1.97%
|
25.30
|
26.50
|
25.10
|
25.90
|
25.90
|
24.02
|
4,644,800
|
|
|
4/4/2022
|
+0.10 / +0.40%
|
25.50
|
25.90
|
25.10
|
25.30
|
25.40
|
23.47
|
3,687,900
|
|
|
4/1/2022
|
0.00 / 0.00%
|
25.30
|
25.70
|
24.80
|
25.50
|
25.20
|
23.65
|
2,370,400
|
|
|
3/31/2022
|
-0.50 / -1.94%
|
26.00
|
26.50
|
24.80
|
25.30
|
25.50
|
23.47
|
3,153,200
|
|
|
3/30/2022
|
+0.60 / +2.38%
|
25.40
|
26.90
|
24.80
|
25.80
|
25.80
|
23.93
|
5,687,000
|
|
|
3/29/2022
|
+0.60 / +2.43%
|
24.80
|
25.50
|
24.60
|
25.30
|
25.20
|
23.47
|
3,823,200
|
|
|
3/28/2022
|
-0.20 / -0.80%
|
25.00
|
25.20
|
24.20
|
24.80
|
24.70
|
23.00
|
3,863,800
|
|
|
3/25/2022
|
+0.70 / +2.87%
|
24.60
|
25.40
|
24.50
|
25.10
|
25.00
|
23.28
|
3,256,200
|
|
|
3/24/2022
|
-0.10 / -0.40%
|
24.30
|
24.90
|
23.50
|
24.60
|
24.40
|
22.82
|
3,247,200
|
|
|
3/23/2022
|
-0.80 / -3.17%
|
25.20
|
25.50
|
24.20
|
24.40
|
24.70
|
22.63
|
5,218,000
|
|
|
3/22/2022
|
-0.20 / -0.79%
|
25.60
|
25.80
|
25.00
|
25.20
|
25.20
|
23.37
|
3,076,800
|
|
|
3/21/2022
|
+1.00 / +4.08%
|
24.60
|
25.90
|
24.50
|
25.50
|
25.40
|
23.65
|
3,947,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|