|
Closing price on 7/20/2021
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.00 |
| Volume |
331,200 |
| Split-adjusted Price |
5.41 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2021
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.00
|
8.70
|
8.40
|
5.41
|
331,200
|
|
|
7/19/2021
|
-0.30 / -3.41%
|
8.90
|
8.90
|
8.20
|
8.50
|
8.40
|
5.29
|
644,100
|
|
|
7/16/2021
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.80
|
5.53
|
334,700
|
|
|
7/15/2021
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
5.41
|
278,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.40
|
5.22
|
374,100
|
|
|
7/13/2021
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.20
|
8.60
|
8.40
|
5.35
|
412,200
|
|
|
7/12/2021
|
-0.60 / -6.74%
|
8.90
|
8.90
|
7.70
|
8.30
|
8.30
|
5.16
|
939,000
|
|
|
7/9/2021
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
5.53
|
512,400
|
|
|
7/8/2021
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.14
|
5.66
|
323,300
|
|
|
7/7/2021
|
-0.30 / -3.13%
|
9.40
|
9.40
|
8.90
|
9.30
|
9.10
|
5.78
|
955,300
|
|
|
7/6/2021
|
-0.40 / -4.08%
|
9.70
|
9.80
|
9.20
|
9.40
|
9.60
|
5.85
|
804,500
|
|
|
7/5/2021
|
-0.20 / -2.00%
|
10.10
|
10.10
|
9.60
|
9.80
|
9.80
|
6.09
|
807,400
|
|
|
7/2/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.00
|
6.28
|
736,700
|
|
|
7/1/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
6.28
|
412,900
|
|
|
6/30/2021
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.10
|
6.34
|
613,000
|
|
|
6/29/2021
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
6.34
|
496,800
|
|
|
6/28/2021
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.20
|
6.40
|
434,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.10
|
6.34
|
626,400
|
|
|
6/24/2021
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.20
|
6.40
|
989,800
|
|
|
6/23/2021
|
-0.20 / -1.87%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
6.53
|
955,300
|
|
|
6/22/2021
|
-0.30 / -2.73%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.70
|
6.65
|
1,317,100
|
|
|
6/21/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.80
|
11.00
|
11.00
|
6.84
|
1,090,700
|
|
|
6/18/2021
|
+0.90 / +8.74%
|
10.40
|
11.30
|
10.30
|
11.20
|
11.00
|
6.96
|
3,219,400
|
|
|
6/17/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.30
|
6.47
|
706,400
|
|
|
6/16/2021
|
+0.70 / +7.14%
|
9.90
|
10.80
|
9.90
|
10.50
|
10.50
|
6.53
|
2,393,600
|
|
|
6/15/2021
|
-0.10 / -1.01%
|
9.90
|
10.00
|
9.70
|
9.80
|
9.80
|
6.09
|
698,000
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
6.16
|
678,200
|
|
|
6/11/2021
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
9.90
|
6.22
|
500,200
|
|
|
6/10/2021
|
-0.10 / -1.01%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
6.09
|
462,400
|
|
|
6/9/2021
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
6.16
|
619,800
|
|
|