|
|
Closing price on 6/16/2020
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
519,200 |
| Split-adjusted Price |
3.98 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.98
|
3.98
|
519,200
|
|
|
6/15/2020
|
+0.50 / +7.81%
|
6.80
|
7.10
|
6.50
|
6.90
|
6.91
|
3.86
|
7,048,000
|
|
|
6/12/2020
|
-0.10 / -1.47%
|
6.80
|
6.80
|
5.90
|
6.70
|
6.43
|
3.75
|
795,000
|
|
|
6/11/2020
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.50
|
6.80
|
6.83
|
3.81
|
1,392,600
|
|
|
6/10/2020
|
-0.10 / -1.39%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.14
|
3.98
|
799,800
|
|
|
6/9/2020
|
-0.10 / -1.37%
|
7.30
|
7.30
|
7.10
|
7.20
|
7.18
|
4.03
|
1,087,470
|
|
|
6/8/2020
|
0.00 / 0.00%
|
6.30
|
7.50
|
6.30
|
7.30
|
7.31
|
4.09
|
851,100
|
|
|
6/5/2020
|
-0.70 / -8.64%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.34
|
4.14
|
837,500
|
|
|
6/4/2020
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.05
|
4.09
|
1,804,970
|
|
|
6/3/2020
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.95
|
4.04
|
814,600
|
|
|
6/2/2020
|
-0.10 / -1.22%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.09
|
4.09
|
747,200
|
|
|
6/1/2020
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.70
|
8.20
|
8.03
|
4.14
|
890,000
|
|
|
5/29/2020
|
+0.40 / +5.41%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.66
|
3.94
|
727,400
|
|
|
5/28/2020
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.46
|
3.73
|
481,900
|
|
|
5/27/2020
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
3.84
|
737,000
|
|
|
5/26/2020
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.50
|
7.47
|
3.78
|
574,000
|
|
|
5/25/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.45
|
3.78
|
519,200
|
|
|
5/22/2020
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.48
|
3.78
|
1,112,900
|
|
|
5/21/2020
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.24
|
3.68
|
300,000
|
|
|
5/20/2020
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.21
|
3.68
|
524,000
|
|
|
5/19/2020
|
-0.30 / -3.95%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.39
|
3.68
|
610,500
|
|
|
5/18/2020
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.10
|
7.60
|
7.32
|
3.84
|
960,800
|
|
|
5/15/2020
|
-0.10 / -1.33%
|
7.50
|
7.90
|
7.20
|
7.40
|
7.60
|
3.73
|
1,805,200
|
|
|
5/14/2020
|
+0.50 / +7.14%
|
7.00
|
7.60
|
6.90
|
7.50
|
7.39
|
3.78
|
1,671,700
|
|
|
5/13/2020
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
6.98
|
3.53
|
650,600
|
|
|
5/12/2020
|
+0.20 / +2.94%
|
6.80
|
7.40
|
6.50
|
7.00
|
6.86
|
3.53
|
1,282,000
|
|
|
5/11/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.75
|
3.43
|
505,600
|
|
|
5/8/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.76
|
3.38
|
1,189,600
|
|
|
5/7/2020
|
+0.70 / +11.67%
|
6.00
|
6.70
|
5.90
|
6.70
|
6.43
|
3.38
|
2,454,100
|
|
|
5/6/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
3.03
|
366,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|