|
Closing price on 3/6/2023
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.60 |
| Volume |
1,000 |
| Split-adjusted Price |
10.73 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2023
|
-1.30 / -8.18%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.73
|
1,000
|
|
|
3/3/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.68
|
0
|
|
|
3/2/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.00
|
15.00
|
15.90
|
11.02
|
4,600
|
|
|
3/1/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
0
|
|
|
2/28/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
0
|
|
|
2/27/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
23,000
|
|
|
2/24/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
0
|
|
|
2/23/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
0
|
|
|
2/22/2023
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
3,200
|
|
|
2/21/2023
|
+2.00 / +13.33%
|
13.50
|
17.00
|
13.50
|
17.00
|
15.30
|
12.49
|
200
|
|
|
2/20/2023
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
1,300
|
|
|
2/17/2023
|
+2.00 / +14.49%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.61
|
100
|
|
|
2/16/2023
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
9.99
|
6,000
|
|
|
2/15/2023
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.99
|
500
|
|
|
2/14/2023
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.99
|
1,500
|
|
|
2/13/2023
|
-2.40 / -14.63%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.29
|
2,600
|
|
|
2/10/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.05
|
0
|
|
|
2/9/2023
|
+1.40 / +9.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
12.05
|
200
|
|
|
2/8/2023
|
-1.10 / -6.83%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
11.02
|
295,800
|
|
|
2/7/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.83
|
0
|
|
|
2/6/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.83
|
370,000
|
|
|
2/3/2023
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.83
|
6,100
|
|
|
2/2/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
0
|
|
|
2/1/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.35
|
0
|
|
|
1/31/2023
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
12.35
|
136,800
|
|
|
1/30/2023
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
12.42
|
23,000
|
|
|
1/27/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.42
|
0
|
|
|
1/19/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.42
|
0
|
|
|
1/18/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.42
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.42
|
0
|
|
|