Closing price on 4/6/2023
|
|
Open |
15.00 |
High |
15.00 |
Low |
15.00 |
Volume |
0 |
Split-adjusted Price |
13.35 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
4/5/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
6,600
|
|
4/4/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
4/3/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
3/31/2023
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
200
|
|
3/30/2023
|
+2.00 / +14.29%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.24
|
100
|
|
3/29/2023
|
-2.30 / -14.02%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
12.55
|
3,100
|
|
3/28/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
0
|
|
3/27/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
0
|
|
3/24/2023
|
+1.30 / +8.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
100
|
|
3/23/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.44
|
0
|
|
3/22/2023
|
-1.30 / -7.93%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.44
|
500
|
|
3/21/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
0
|
|
3/20/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
0
|
|
3/17/2023
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
0
|
|
3/16/2023
|
+2.10 / +14.69%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
100
|
|
3/15/2023
|
+1.80 / +14.40%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
12.72
|
900
|
|
3/14/2023
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.12
|
1,000
|
|
3/13/2023
|
-1.40 / -9.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.30
|
1,000
|
|
3/10/2023
|
+1.80 / +14.63%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.55
|
100
|
|
3/9/2023
|
-0.80 / -6.11%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.95
|
1,000
|
|
3/8/2023
|
-1.20 / -8.82%
|
15.60
|
15.60
|
12.40
|
12.40
|
13.10
|
11.03
|
6,500
|
|
3/7/2023
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.10
|
1,000
|
|
3/6/2023
|
-1.30 / -8.18%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.99
|
1,000
|
|
3/3/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.15
|
0
|
|
3/2/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.00
|
15.00
|
15.90
|
13.35
|
4,600
|
|
3/1/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
2/28/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
2/27/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
23,000
|
|
2/24/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
|