|
Closing price on 11/27/2025
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.60 |
| Volume |
30,200 |
| Split-adjusted Price |
15.60 |
There is no data on 11/28/2025. Display data on 11/27/2025 instead.
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2025
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
15.60
|
30,200
|
|
|
11/26/2025
|
+0.80 / +5.37%
|
14.10
|
15.70
|
14.10
|
15.70
|
15.70
|
15.70
|
3,200
|
|
|
11/25/2025
|
+1.90 / +14.50%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.90
|
15.00
|
12,400
|
|
|
11/24/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
11/21/2025
|
-1.50 / -10.27%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,900
|
|
|
11/20/2025
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
100
|
|
|
11/19/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
11/18/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
11/17/2025
|
-1.80 / -10.98%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.50
|
14.60
|
2,700
|
|
|
11/14/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
159,000
|
|
|
11/13/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
11/12/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
11/11/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
200
|
|
|
11/10/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
0
|
|
|
11/7/2025
|
+2.10 / +14.48%
|
15.80
|
16.60
|
15.80
|
16.60
|
16.40
|
16.60
|
3,600
|
|
|
11/6/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
11/5/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
11/4/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
11/3/2025
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
200
|
|
|
10/31/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
10/30/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
0
|
|
|
10/29/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
200
|
|
|
10/28/2025
|
-1.10 / -6.83%
|
15.00
|
15.00
|
14.90
|
15.00
|
16.10
|
15.00
|
1,700
|
|
|
10/27/2025
|
+0.20 / +1.26%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
|
10/24/2025
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
10/23/2025
|
+1.40 / +9.66%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
10/22/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
10/21/2025
|
+0.30 / +2.10%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.50
|
14.60
|
2,200
|
|
|
10/20/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
0
|
|
|
10/17/2025
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
100
|
|
|