|
Closing price on 1/17/2020
|
|
| Open |
5.80 |
| High |
6.20 |
| Low |
5.80 |
| Volume |
2,400 |
| Split-adjusted Price |
3.88 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.11
|
3.88
|
2,400
|
|
|
1/16/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.63
|
100
|
|
|
1/15/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.10
|
6.00
|
5.14
|
3.76
|
25,600
|
|
|
1/14/2020
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.76
|
700
|
|
|
1/13/2020
|
+0.70 / +14.58%
|
4.90
|
5.50
|
4.90
|
5.50
|
5.26
|
3.45
|
2,500
|
|
|
1/10/2020
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.01
|
0
|
|
|
1/9/2020
|
-0.60 / -10.91%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.78
|
3.07
|
14,800
|
|
|
1/8/2020
|
-0.90 / -14.06%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
3.45
|
2,200
|
|
|
1/7/2020
|
-1.10 / -14.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.01
|
2,200
|
|
|
1/6/2020
|
-1.30 / -14.77%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.70
|
1,300
|
|
|
1/3/2020
|
-1.50 / -14.71%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.77
|
5.45
|
2,100
|
|
|
1/2/2020
|
-1.70 / -14.29%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.39
|
1,100
|
|
|
12/31/2019
|
-2.00 / -14.39%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
7.45
|
700
|
|
|
12/30/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.71
|
0
|
|
|
12/27/2019
|
-1.90 / -12.03%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
8.71
|
700
|
|
|
12/26/2019
|
-0.50 / -3.07%
|
16.50
|
16.50
|
15.80
|
15.80
|
16.27
|
9.90
|
3,000
|
|
|