|
Closing price on 6/6/2019
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.90 |
| Volume |
174,000 |
| Split-adjusted Price |
4.54 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.03
|
4.54
|
174,000
|
|
|
6/5/2019
|
+0.10 / +1.11%
|
9.20
|
9.50
|
9.00
|
9.10
|
9.21
|
4.59
|
1,125,200
|
|
|
6/4/2019
|
+0.20 / +2.27%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.98
|
4.54
|
123,100
|
|
|
6/3/2019
|
-0.80 / -8.33%
|
9.30
|
9.30
|
8.60
|
8.80
|
9.06
|
4.44
|
317,900
|
|
|
5/31/2019
|
-0.30 / -3.09%
|
9.60
|
9.80
|
9.40
|
9.40
|
9.56
|
4.74
|
114,500
|
|
|
5/30/2019
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.60
|
9.70
|
9.71
|
4.89
|
95,900
|
|
|
5/29/2019
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.61
|
4.89
|
223,200
|
|
|
5/28/2019
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.69
|
4.89
|
529,900
|
|
|
5/27/2019
|
-0.10 / -0.99%
|
10.00
|
10.10
|
9.80
|
10.00
|
9.88
|
5.05
|
166,000
|
|
|
5/24/2019
|
+0.20 / +2.02%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.08
|
5.10
|
177,800
|
|
|
5/23/2019
|
-0.10 / -1.00%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
5.00
|
357,800
|
|
|
5/22/2019
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.01
|
5.05
|
383,600
|
|
|
5/21/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.11
|
5.10
|
218,200
|
|
|
5/20/2019
|
-0.30 / -2.88%
|
10.30
|
10.40
|
10.00
|
10.10
|
10.18
|
5.10
|
318,800
|
|
|
5/17/2019
|
-0.20 / -1.90%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.36
|
5.20
|
276,700
|
|
|
5/16/2019
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.30
|
10.50
|
10.41
|
5.30
|
335,200
|
|
|
5/15/2019
|
+0.50 / +5.05%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.24
|
5.25
|
1,022,100
|
|
|
5/14/2019
|
-0.30 / -2.94%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.97
|
5.00
|
253,000
|
|
|
5/13/2019
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.10
|
5.15
|
102,900
|
|
|
5/10/2019
|
+0.20 / +2.02%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.00
|
5.10
|
94,800
|
|
|
5/9/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.86
|
5.00
|
113,000
|
|
|
5/8/2019
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.88
|
5.00
|
204,800
|
|
|
5/7/2019
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.09
|
5.10
|
255,300
|
|
|
5/6/2019
|
-0.60 / -5.61%
|
10.70
|
10.70
|
9.90
|
10.10
|
10.23
|
5.10
|
516,900
|
|
|
5/3/2019
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.74
|
5.45
|
175,700
|
|
|
5/2/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.81
|
5.45
|
221,800
|
|
|
4/26/2019
|
-0.10 / -0.90%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.02
|
5.55
|
331,600
|
|
|
4/25/2019
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.12
|
5.60
|
637,500
|
|
|
4/24/2019
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.69
|
5.45
|
82,200
|
|
|
4/23/2019
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.70
|
10.65
|
5.40
|
334,900
|
|
|