|
|
Closing price on 5/24/2022
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.50 |
| Volume |
2,251,000 |
| Split-adjusted Price |
13.08 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.50
|
14.10
|
13.90
|
13.08
|
2,251,000
|
|
|
5/23/2022
|
-0.10 / -0.71%
|
14.00
|
14.70
|
13.70
|
13.90
|
14.10
|
12.89
|
3,736,200
|
|
|
5/20/2022
|
+0.40 / +2.94%
|
13.60
|
14.20
|
13.60
|
14.00
|
14.00
|
12.99
|
3,454,000
|
|
|
5/19/2022
|
-0.40 / -2.86%
|
13.50
|
14.00
|
12.90
|
13.60
|
13.60
|
12.61
|
2,413,600
|
|
|
5/18/2022
|
+0.30 / +2.22%
|
13.50
|
14.40
|
13.50
|
13.80
|
14.00
|
12.80
|
3,084,800
|
|
|
5/17/2022
|
+1.10 / +8.59%
|
12.70
|
14.00
|
12.30
|
13.90
|
13.50
|
12.89
|
3,370,700
|
|
|
5/16/2022
|
0.00 / 0.00%
|
12.10
|
13.30
|
12.00
|
12.40
|
12.80
|
11.50
|
2,625,900
|
|
|
5/13/2022
|
-1.30 / -9.77%
|
12.70
|
13.30
|
11.70
|
12.00
|
12.40
|
11.13
|
4,260,500
|
|
|
5/12/2022
|
-1.40 / -9.93%
|
14.10
|
14.40
|
12.30
|
12.70
|
13.30
|
11.78
|
2,428,300
|
|
|
5/11/2022
|
+0.60 / +4.41%
|
14.10
|
14.50
|
13.80
|
14.20
|
14.10
|
13.17
|
1,249,800
|
|
|
5/10/2022
|
-0.70 / -4.73%
|
14.20
|
14.60
|
12.80
|
14.10
|
13.60
|
13.08
|
2,548,800
|
|
|
5/9/2022
|
-2.40 / -14.46%
|
16.10
|
16.20
|
14.20
|
14.20
|
14.80
|
13.17
|
4,986,700
|
|
|
5/6/2022
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.20
|
16.30
|
16.60
|
15.12
|
2,462,000
|
|
|
5/5/2022
|
0.00 / 0.00%
|
17.10
|
17.80
|
16.50
|
17.20
|
17.00
|
15.95
|
4,252,300
|
|
|
5/4/2022
|
+0.20 / +1.19%
|
16.90
|
17.80
|
16.80
|
17.00
|
17.20
|
15.77
|
4,020,600
|
|
|
4/29/2022
|
+0.20 / +1.20%
|
16.60
|
17.10
|
16.30
|
16.90
|
16.80
|
15.68
|
2,484,200
|
|
|
4/28/2022
|
+0.60 / +3.75%
|
16.30
|
17.20
|
16.00
|
16.60
|
16.70
|
15.40
|
2,527,100
|
|
|
4/27/2022
|
+1.20 / +7.95%
|
16.00
|
16.40
|
15.30
|
16.30
|
16.00
|
15.12
|
3,436,700
|
|
|
4/26/2022
|
-1.20 / -6.98%
|
15.50
|
16.70
|
14.70
|
16.00
|
15.10
|
14.84
|
7,413,900
|
|
|
4/25/2022
|
-3.00 / -15.00%
|
19.50
|
19.80
|
17.00
|
17.00
|
17.20
|
15.77
|
6,549,200
|
|
|
4/22/2022
|
+0.10 / +0.51%
|
19.90
|
20.90
|
19.30
|
19.90
|
20.00
|
18.46
|
2,049,700
|
|
|
4/21/2022
|
0.00 / 0.00%
|
19.70
|
21.50
|
18.90
|
19.90
|
19.80
|
18.46
|
3,678,800
|
|
|
4/20/2022
|
-0.70 / -3.41%
|
19.90
|
20.50
|
19.60
|
19.80
|
19.90
|
18.37
|
2,231,700
|
|
|
4/19/2022
|
-1.90 / -8.72%
|
21.40
|
21.80
|
19.80
|
19.90
|
20.50
|
18.46
|
3,461,100
|
|
|
4/18/2022
|
-2.40 / -10.08%
|
23.60
|
23.60
|
20.80
|
21.40
|
21.80
|
19.85
|
4,536,700
|
|
|
4/15/2022
|
-0.20 / -0.84%
|
24.00
|
24.10
|
23.50
|
23.70
|
23.80
|
21.98
|
1,850,500
|
|
|
4/14/2022
|
+0.10 / +0.42%
|
24.30
|
24.40
|
23.60
|
23.80
|
23.90
|
22.08
|
1,301,900
|
|
|
4/13/2022
|
+1.20 / +5.17%
|
23.00
|
24.90
|
22.90
|
24.40
|
23.70
|
22.63
|
2,874,800
|
|
|
4/12/2022
|
-1.40 / -5.74%
|
24.00
|
24.50
|
22.60
|
23.00
|
23.20
|
21.33
|
3,850,300
|
|
|
4/8/2022
|
-1.60 / -6.25%
|
25.30
|
25.50
|
23.90
|
24.00
|
24.40
|
22.26
|
6,465,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|