|
Closing price on 10/14/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
0 |
| Split-adjusted Price |
12.49 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
0
|
|
|
10/13/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
0
|
|
|
10/12/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
0
|
|
|
10/11/2022
|
+2.20 / +14.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
100
|
|
|
10/10/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.88
|
0
|
|
|
10/7/2022
|
-1.80 / -11.18%
|
16.00
|
16.00
|
14.20
|
14.30
|
14.80
|
10.51
|
15,600
|
|
|
10/6/2022
|
-1.20 / -6.98%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.10
|
11.76
|
2,200
|
|
|
10/5/2022
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.64
|
100
|
|
|
10/4/2022
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
12.13
|
5,200
|
|
|
10/3/2022
|
-0.80 / -4.76%
|
14.90
|
17.20
|
14.90
|
16.00
|
16.60
|
11.76
|
13,700
|
|
|
9/30/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
0
|
|
|
9/29/2022
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.64
|
0
|
|
|
9/27/2022
|
+1.80 / +11.69%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.64
|
3,400
|
|
|
9/26/2022
|
-0.50 / -2.87%
|
15.20
|
16.90
|
15.00
|
16.90
|
15.40
|
12.42
|
4,800
|
|
|
9/23/2022
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
12.79
|
200
|
|
|
9/22/2022
|
-0.10 / -0.58%
|
16.70
|
17.10
|
16.50
|
17.10
|
16.60
|
12.57
|
10,700
|
|
|
9/21/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
12.64
|
0
|
|
|
9/20/2022
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.20
|
12.57
|
4,000
|
|
|
9/19/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
12.57
|
1,100
|
|
|
9/16/2022
|
+0.20 / +1.18%
|
17.10
|
17.90
|
17.00
|
17.10
|
17.20
|
12.57
|
4,300
|
|
|
9/15/2022
|
+0.80 / +4.91%
|
18.00
|
18.00
|
16.70
|
17.10
|
16.90
|
12.57
|
8,800
|
|
|
9/14/2022
|
-1.20 / -6.78%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.30
|
12.13
|
8,700
|
|
|
9/13/2022
|
-0.70 / -3.83%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.70
|
12.93
|
3,300
|
|
|
9/12/2022
|
+0.70 / +3.98%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
13.45
|
400
|
|
|
9/9/2022
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.93
|
1,000
|
|
|
9/8/2022
|
-1.20 / -6.52%
|
18.30
|
18.30
|
17.20
|
17.20
|
17.40
|
12.64
|
11,100
|
|
|
9/7/2022
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.52
|
1,800
|
|
|
9/6/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.59
|
0
|
|
|
9/5/2022
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
13.59
|
3,500
|
|
|