Closing price on 12/26/2022
|
|
Open |
17.00 |
High |
17.00 |
Low |
17.00 |
Volume |
3,000 |
Split-adjusted Price |
15.13 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.13
|
3,000
|
|
12/23/2022
|
-1.20 / -6.59%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.10
|
15.13
|
14,000
|
|
12/22/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/21/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/20/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/19/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/16/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/15/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/14/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/13/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/12/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/9/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/8/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/7/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/6/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/5/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
12/2/2022
|
+1.20 / +7.19%
|
16.70
|
19.00
|
16.70
|
17.90
|
18.20
|
15.93
|
1,400
|
|
12/1/2022
|
-0.10 / -0.60%
|
16.60
|
17.90
|
16.50
|
16.50
|
16.70
|
14.68
|
900
|
|
11/30/2022
|
+2.20 / +13.84%
|
14.00
|
18.10
|
14.00
|
18.10
|
16.60
|
16.11
|
2,600
|
|
11/29/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.15
|
0
|
|
11/28/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.15
|
0
|
|
11/25/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.15
|
0
|
|
11/24/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.15
|
0
|
|
11/23/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.15
|
500
|
|
11/22/2022
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.15
|
100
|
|
11/21/2022
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.79
|
1,000
|
|
11/18/2022
|
+1.70 / +12.14%
|
14.00
|
15.70
|
14.00
|
15.70
|
14.90
|
13.97
|
2,100
|
|
11/17/2022
|
+1.00 / +7.41%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.00
|
12.90
|
1,400
|
|
11/16/2022
|
+0.50 / +3.70%
|
11.50
|
14.00
|
11.50
|
14.00
|
13.50
|
12.46
|
4,500
|
|
11/15/2022
|
-2.30 / -14.56%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.01
|
1,100
|
|
|