|
|
Closing price on 6/10/2022
|
|
| Open |
14.50 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
2,358,200 |
| Split-adjusted Price |
12.99 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2022
|
-0.50 / -3.45%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.40
|
12.99
|
2,358,200
|
|
|
6/9/2022
|
+0.60 / +4.32%
|
13.90
|
15.00
|
13.90
|
14.50
|
14.50
|
13.45
|
3,700,200
|
|
|
6/8/2022
|
+0.30 / +2.21%
|
13.60
|
14.10
|
13.60
|
13.90
|
13.90
|
12.89
|
2,715,400
|
|
|
6/7/2022
|
-0.80 / -5.56%
|
14.10
|
14.10
|
13.10
|
13.60
|
13.60
|
12.61
|
3,111,900
|
|
|
6/6/2022
|
-0.40 / -2.76%
|
14.50
|
14.80
|
14.10
|
14.10
|
14.40
|
13.08
|
2,283,000
|
|
|
6/3/2022
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.10
|
14.50
|
14.50
|
13.45
|
2,500,000
|
|
|
6/2/2022
|
-0.20 / -1.34%
|
14.90
|
15.20
|
14.70
|
14.70
|
14.90
|
13.64
|
3,501,600
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.60
|
15.00
|
14.90
|
13.91
|
2,500,100
|
|
|
5/31/2022
|
+0.20 / +1.35%
|
14.90
|
15.30
|
14.60
|
15.00
|
15.00
|
13.91
|
4,878,900
|
|
|
5/30/2022
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.60
|
14.90
|
14.80
|
13.82
|
3,268,400
|
|
|
5/27/2022
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
13.73
|
2,495,900
|
|
|
5/26/2022
|
+0.30 / +2.08%
|
14.50
|
15.10
|
14.50
|
14.70
|
14.80
|
13.64
|
4,184,100
|
|
|
5/25/2022
|
+0.70 / +5.04%
|
14.10
|
14.80
|
14.00
|
14.60
|
14.40
|
13.54
|
4,786,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|