|
|
Closing price on 5/4/2022
|
|
| Open |
16.90 |
| High |
17.80 |
| Low |
16.80 |
| Volume |
4,020,600 |
| Split-adjusted Price |
15.77 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2022
|
-0.80 / -3.07%
|
26.10
|
26.10
|
25.20
|
25.30
|
25.60
|
23.47
|
2,615,100
|
|
|
4/6/2022
|
+0.10 / +0.39%
|
26.00
|
26.50
|
25.60
|
26.00
|
26.10
|
24.12
|
4,154,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|