|
Closing price on 11/8/2022
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
1,400 |
| Split-adjusted Price |
11.61 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2022
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.70
|
11.61
|
1,400
|
|
|
11/7/2022
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.90
|
11.76
|
3,000
|
|
|
11/4/2022
|
-0.90 / -5.52%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.70
|
11.32
|
4,000
|
|
|
11/3/2022
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.98
|
300
|
|
|
11/2/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.83
|
0
|
|
|
11/1/2022
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.83
|
200
|
|
|
10/31/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.61
|
0
|
|
|
10/28/2022
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.61
|
300
|
|
|
10/27/2022
|
+0.90 / +5.84%
|
13.10
|
16.30
|
13.10
|
16.30
|
15.50
|
11.98
|
800
|
|
|
10/26/2022
|
+1.90 / +13.10%
|
14.30
|
16.40
|
14.30
|
16.40
|
15.40
|
12.05
|
200
|
|
|
10/25/2022
|
+1.90 / +14.96%
|
14.60
|
14.60
|
13.30
|
14.60
|
14.50
|
10.73
|
2,600
|
|
|
10/24/2022
|
-2.10 / -14.48%
|
13.90
|
13.90
|
12.40
|
12.40
|
12.70
|
9.11
|
11,800
|
|
|
10/21/2022
|
-1.90 / -12.93%
|
15.00
|
15.00
|
12.80
|
12.80
|
14.50
|
9.41
|
15,400
|
|
|
10/20/2022
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
10.80
|
0
|
|
|
10/19/2022
|
-0.60 / -3.53%
|
14.80
|
16.40
|
14.50
|
16.40
|
14.70
|
12.05
|
3,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
0
|
|
|
10/17/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.49
|
0
|
|
|
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
|
|
|