|
|
Closing price on 9/22/2023
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
13.50 |
| Volume |
5,307,300 |
| Split-adjusted Price |
13.90 |
|
|
C4G Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-1.00 / -6.71%
|
14.60
|
14.60
|
13.50
|
13.90
|
14.10
|
13.90
|
5,307,300
|
|
|
9/21/2023
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.60
|
14.60
|
14.90
|
14.60
|
3,712,100
|
|
|
9/20/2023
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.60
|
14.80
|
1,888,200
|
|
|
9/19/2023
|
-0.20 / -1.35%
|
14.80
|
15.00
|
14.20
|
14.60
|
14.50
|
14.60
|
3,361,600
|
|
|
9/18/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.60
|
14.80
|
14.80
|
14.80
|
2,522,400
|
|
|
9/15/2023
|
-0.20 / -1.32%
|
15.10
|
15.30
|
14.70
|
15.00
|
14.90
|
15.00
|
3,356,400
|
|
|
9/14/2023
|
-0.20 / -1.31%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.20
|
15.10
|
3,896,100
|
|
|
9/13/2023
|
+0.70 / +4.79%
|
14.80
|
15.60
|
14.70
|
15.30
|
15.30
|
15.30
|
12,878,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.30
|
14.70
|
14.60
|
14.70
|
3,000,400
|
|
|
9/11/2023
|
-0.40 / -2.70%
|
14.90
|
15.00
|
14.30
|
14.40
|
14.70
|
14.40
|
4,158,500
|
|
|
9/8/2023
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.80
|
14.80
|
2,400,900
|
|
|
9/7/2023
|
+0.20 / +1.36%
|
14.80
|
15.20
|
14.70
|
14.90
|
15.00
|
14.90
|
5,345,000
|
|
|
9/6/2023
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.50
|
14.80
|
14.70
|
14.80
|
4,397,600
|
|
|
9/5/2023
|
+0.30 / +2.10%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.60
|
14.60
|
3,356,600
|
|
|
8/31/2023
|
+0.30 / +2.13%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.30
|
14.40
|
2,300,800
|
|
|
8/30/2023
|
+0.30 / +2.16%
|
14.70
|
14.70
|
14.00
|
14.20
|
14.10
|
14.20
|
1,866,000
|
|
|
8/29/2023
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
13.81
|
3,177,000
|
|
|
8/28/2023
|
+0.10 / +0.67%
|
14.80
|
15.20
|
14.70
|
15.00
|
14.90
|
14.18
|
2,785,400
|
|
|
8/25/2023
|
+0.30 / +2.07%
|
14.70
|
15.20
|
14.60
|
14.80
|
14.90
|
13.99
|
4,860,000
|
|
|
8/24/2023
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.20
|
14.60
|
14.50
|
13.81
|
2,961,100
|
|
|
8/23/2023
|
+0.30 / +2.16%
|
14.20
|
14.70
|
14.20
|
14.20
|
14.40
|
13.43
|
2,075,700
|
|
|
8/22/2023
|
+0.10 / +0.71%
|
14.20
|
14.40
|
13.40
|
14.20
|
13.90
|
13.43
|
3,913,700
|
|
|
8/21/2023
|
-0.50 / -3.40%
|
14.00
|
14.50
|
13.60
|
14.20
|
14.10
|
13.43
|
3,278,800
|
|
|
8/18/2023
|
-1.40 / -9.03%
|
15.50
|
15.50
|
13.70
|
14.10
|
14.70
|
13.33
|
7,210,500
|
|
|
8/17/2023
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.30
|
15.50
|
15.50
|
14.66
|
4,646,700
|
|
|
8/16/2023
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
14.56
|
2,544,600
|
|
|
8/15/2023
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.50
|
14.66
|
2,202,000
|
|
|
8/14/2023
|
+0.60 / +4.00%
|
15.00
|
15.70
|
15.00
|
15.60
|
15.40
|
14.75
|
3,108,500
|
|
|
8/11/2023
|
-0.20 / -1.30%
|
15.30
|
15.50
|
14.70
|
15.20
|
15.00
|
14.37
|
5,438,700
|
|
|
8/10/2023
|
-0.30 / -1.92%
|
15.60
|
15.80
|
15.20
|
15.30
|
15.40
|
14.47
|
3,603,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:10:00 PM
|
|
|
|
|