|
|
Closing price on 7/5/2022
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.60 |
| Volume |
804,000 |
| Split-adjusted Price |
9.00 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
9.00
|
804,000
|
|
|
7/4/2022
|
+0.30 / +3.09%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
9.28
|
696,400
|
|
|
7/1/2022
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.30
|
9.90
|
9.70
|
9.18
|
1,370,600
|
|
|
6/30/2022
|
-0.40 / -3.85%
|
10.40
|
10.60
|
9.80
|
10.00
|
10.20
|
9.28
|
1,227,700
|
|
|
6/29/2022
|
-0.30 / -2.83%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.40
|
9.55
|
1,295,600
|
|
|
6/28/2022
|
+0.40 / +3.88%
|
10.90
|
10.90
|
10.30
|
10.70
|
10.60
|
9.92
|
1,323,300
|
|
|
6/27/2022
|
+0.40 / +3.96%
|
11.60
|
11.60
|
10.00
|
10.50
|
10.30
|
9.74
|
717,500
|
|
|
6/24/2022
|
+0.30 / +3.09%
|
10.00
|
10.50
|
9.70
|
10.00
|
10.10
|
9.28
|
1,431,900
|
|
|
6/23/2022
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.70
|
9.18
|
975,000
|
|
|
6/22/2022
|
+0.30 / +3.26%
|
9.10
|
10.10
|
9.00
|
9.50
|
9.70
|
8.81
|
1,575,900
|
|
|
6/21/2022
|
-1.30 / -12.62%
|
10.30
|
10.30
|
8.80
|
9.00
|
9.20
|
8.35
|
2,033,900
|
|
|
6/20/2022
|
-1.70 / -14.91%
|
11.10
|
11.80
|
9.70
|
9.70
|
10.30
|
9.00
|
2,396,300
|
|
|
6/17/2022
|
-1.80 / -13.95%
|
12.40
|
12.50
|
11.00
|
11.10
|
11.40
|
10.30
|
3,170,600
|
|
|
6/16/2022
|
-0.40 / -3.10%
|
12.40
|
13.20
|
12.40
|
12.50
|
12.90
|
11.59
|
1,651,200
|
|
|
6/15/2022
|
-0.70 / -5.34%
|
12.90
|
13.50
|
11.70
|
12.40
|
12.90
|
11.50
|
3,382,400
|
|
|
6/14/2022
|
-0.50 / -3.73%
|
12.60
|
13.60
|
12.30
|
12.90
|
13.10
|
11.97
|
3,656,500
|
|
|
6/13/2022
|
-1.50 / -10.42%
|
14.00
|
14.00
|
12.80
|
12.90
|
13.40
|
11.97
|
4,394,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|