Closing price on 2/24/2020
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.70 |
Volume |
0 |
Split-adjusted Price |
4.32 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
2/21/2020
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
1,100
|
|
2/20/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.79
|
0
|
|
2/19/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.79
|
0
|
|
2/18/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.79
|
0
|
|
2/17/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.79
|
0
|
|
2/14/2020
|
-0.70 / -12.28%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
3.79
|
2,100
|
|
2/13/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
2/12/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
2/11/2020
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
300
|
|
2/10/2020
|
-0.60 / -9.09%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.92
|
4.55
|
6,900
|
|
2/7/2020
|
-1.10 / -14.29%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.01
|
100
|
|
2/6/2020
|
-2.60 / -25.24%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.84
|
100
|
|
2/5/2020
|
+0.20 / +1.98%
|
10.30
|
10.30
|
8.60
|
10.30
|
8.99
|
7.81
|
1,300
|
|
2/4/2020
|
+0.80 / +8.60%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.66
|
100
|
|
2/3/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.05
|
0
|
|
1/31/2020
|
+1.00 / +12.05%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.05
|
100
|
|
1/30/2020
|
+0.70 / +9.21%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.27
|
6.30
|
600
|
|
1/22/2020
|
+0.70 / +10.29%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.60
|
5.69
|
300
|
|
1/21/2020
|
+0.70 / +11.48%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.16
|
300
|
|
1/20/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.63
|
2,100
|
|
1/17/2020
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.11
|
4.70
|
2,400
|
|
1/16/2020
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.40
|
100
|
|
1/15/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.10
|
6.00
|
5.14
|
4.55
|
25,600
|
|
1/14/2020
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.55
|
700
|
|
1/13/2020
|
+0.70 / +14.58%
|
4.90
|
5.50
|
4.90
|
5.50
|
5.26
|
4.17
|
2,500
|
|
1/10/2020
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.64
|
0
|
|
1/9/2020
|
-0.60 / -10.91%
|
5.00
|
5.00
|
4.70
|
4.90
|
4.78
|
3.72
|
14,800
|
|
1/8/2020
|
-0.90 / -14.06%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.17
|
2,200
|
|
1/7/2020
|
-1.10 / -14.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
4.85
|
2,200
|
|
|