|
|
Closing price on 6/1/2020
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
890,000 |
| Split-adjusted Price |
4.14 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/5/2020
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.89
|
2.98
|
366,900
|
|
|
5/4/2020
|
+0.40 / +7.27%
|
5.50
|
6.30
|
5.50
|
5.90
|
5.98
|
2.98
|
1,224,100
|
|
|
4/29/2020
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.51
|
2.78
|
224,600
|
|
|
4/28/2020
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.40
|
2.72
|
355,100
|
|
|
4/27/2020
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
2.72
|
312,700
|
|
|
4/24/2020
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.37
|
2.67
|
204,800
|
|
|
4/23/2020
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.30
|
5.50
|
5.40
|
2.78
|
335,900
|
|
|
4/22/2020
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.29
|
2.78
|
275,000
|
|
|
4/21/2020
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.10
|
5.30
|
5.25
|
2.67
|
773,500
|
|
|
4/20/2020
|
+0.20 / +3.77%
|
5.50
|
5.90
|
5.40
|
5.50
|
5.64
|
2.78
|
838,900
|
|
|
4/17/2020
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.10
|
5.50
|
5.32
|
2.78
|
758,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|