|
Closing price on 5/10/2023
|
|
| Open |
12.20 |
| High |
15.10 |
| Low |
12.20 |
| Volume |
6,000 |
| Split-adjusted Price |
12.81 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
+1.20 / +9.09%
|
12.20
|
15.10
|
12.20
|
14.40
|
14.30
|
12.81
|
6,000
|
|
|
5/9/2023
|
-2.20 / -14.67%
|
17.10
|
17.10
|
12.80
|
12.80
|
13.20
|
11.39
|
1,100
|
|
|
5/8/2023
|
-2.60 / -14.77%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
1,000
|
|
|
5/5/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
5/4/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/28/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/27/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/26/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/25/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
250,000
|
|
|
4/24/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
350,000
|
|
|
4/21/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/20/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
267,332
|
|
|
4/19/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
29,000
|
|
|
4/18/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/17/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/14/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/13/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
0
|
|
|
4/12/2023
|
+1.40 / +8.64%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
676,700
|
|
|
4/11/2023
|
-1.10 / -6.43%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.20
|
14.24
|
1,100
|
|
|
4/10/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.22
|
0
|
|
|
4/7/2023
|
+2.10 / +14.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
15.22
|
100
|
|
|
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
|
|
|