Closing price on 3/5/2020
|
|
Open |
9.00 |
High |
9.50 |
Low |
9.00 |
Volume |
1,300 |
Split-adjusted Price |
6.43 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/5/2020
|
+1.00 / +11.76%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.26
|
6.43
|
1,300
|
|
3/4/2020
|
-0.50 / -5.56%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.47
|
5.75
|
10,000
|
|
3/3/2020
|
+0.50 / +5.88%
|
7.30
|
9.00
|
7.30
|
9.00
|
7.50
|
6.09
|
2,800
|
|
3/2/2020
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.75
|
400
|
|
2/28/2020
|
+0.80 / +10.81%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.55
|
500
|
|
2/27/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.01
|
0
|
|
2/26/2020
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.01
|
800
|
|
2/25/2020
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.40
|
100
|
|
2/24/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.86
|
0
|
|
2/21/2020
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.86
|
1,100
|
|
2/20/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.38
|
0
|
|
2/19/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.38
|
0
|
|
2/18/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.38
|
0
|
|
2/17/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.38
|
0
|
|
2/14/2020
|
-0.70 / -12.28%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
3.38
|
2,100
|
|
2/13/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.86
|
0
|
|
2/12/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.86
|
0
|
|
2/11/2020
|
-0.30 / -5.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.86
|
300
|
|
2/10/2020
|
-0.60 / -9.09%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.92
|
4.06
|
6,900
|
|
2/7/2020
|
-1.10 / -14.29%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.47
|
100
|
|
2/6/2020
|
-2.60 / -25.24%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.21
|
100
|
|
2/5/2020
|
+0.20 / +1.98%
|
10.30
|
10.30
|
8.60
|
10.30
|
8.99
|
6.97
|
1,300
|
|
2/4/2020
|
+0.80 / +8.60%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.83
|
100
|
|
2/3/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.29
|
0
|
|
1/31/2020
|
+1.00 / +12.05%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.29
|
100
|
|
1/30/2020
|
+0.70 / +9.21%
|
8.00
|
8.50
|
8.00
|
8.30
|
8.27
|
5.62
|
600
|
|
1/22/2020
|
+0.70 / +10.29%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.60
|
5.08
|
300
|
|
1/21/2020
|
+0.70 / +11.48%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.60
|
300
|
|
1/20/2020
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.13
|
2,100
|
|
1/17/2020
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.11
|
4.20
|
2,400
|
|
|