Closing price on 5/22/2023
|
|
Open |
14.10 |
High |
14.10 |
Low |
14.10 |
Volume |
580,100 |
Split-adjusted Price |
13.23 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2023
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.23
|
580,100
|
|
5/19/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.07
|
0
|
|
5/18/2023
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.07
|
281,900
|
|
5/17/2023
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.32
|
100
|
|
5/16/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.23
|
0
|
|
5/15/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.23
|
0
|
|
5/12/2023
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.23
|
100
|
|
5/11/2023
|
-0.30 / -2.10%
|
13.50
|
15.40
|
13.00
|
14.00
|
13.70
|
13.14
|
1,900
|
|
5/10/2023
|
+1.20 / +9.09%
|
12.20
|
15.10
|
12.20
|
14.40
|
14.30
|
13.51
|
6,000
|
|
5/9/2023
|
-2.20 / -14.67%
|
17.10
|
17.10
|
12.80
|
12.80
|
13.20
|
12.01
|
1,100
|
|
5/8/2023
|
-2.60 / -14.77%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.07
|
1,000
|
|
5/5/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
5/4/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/28/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/27/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/26/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/25/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
250,000
|
|
4/24/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
350,000
|
|
4/21/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/20/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
267,332
|
|
4/19/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
29,000
|
|
4/18/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/17/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/14/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/13/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
0
|
|
4/12/2023
|
+1.40 / +8.64%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.51
|
676,700
|
|
4/11/2023
|
-1.10 / -6.43%
|
18.00
|
18.00
|
16.00
|
16.00
|
16.20
|
15.01
|
1,100
|
|
4/10/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.04
|
0
|
|
4/7/2023
|
+2.10 / +14.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.04
|
100
|
|
4/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.07
|
0
|
|
|