|
Closing price on 6/15/2023
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
38,717 |
| Split-adjusted Price |
11.90 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
+0.40 / +2.53%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
11.90
|
38,717
|
|
|
6/14/2023
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.61
|
300
|
|
|
6/13/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.10
|
0
|
|
|
6/12/2023
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.10
|
0
|
|
|
6/9/2023
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.10
|
1,000
|
|
|
6/8/2023
|
-0.20 / -1.25%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.90
|
11.61
|
1,100
|
|
|
6/7/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.76
|
200
|
|
|
6/6/2023
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.90
|
11.61
|
300
|
|
|
6/5/2023
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
11.76
|
20,378
|
|
|
6/2/2023
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.90
|
11.90
|
3,100
|
|
|
6/1/2023
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
11.54
|
925,347
|
|
|
5/31/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.39
|
0
|
|
|
5/30/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.39
|
0
|
|
|
5/29/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.39
|
0
|
|
|
5/26/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.39
|
300,000
|
|
|
5/25/2023
|
+1.30 / +9.15%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.39
|
100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.43
|
0
|
|
|
5/23/2023
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.43
|
163,283
|
|
|
5/22/2023
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.36
|
580,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
0
|
|
|
5/18/2023
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
281,900
|
|
|
5/17/2023
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.43
|
100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.36
|
0
|
|
|
5/15/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.36
|
0
|
|
|
5/12/2023
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.36
|
100
|
|
|
5/11/2023
|
-0.30 / -2.10%
|
13.50
|
15.40
|
13.00
|
14.00
|
13.70
|
10.29
|
1,900
|
|
|
5/10/2023
|
+1.20 / +9.09%
|
12.20
|
15.10
|
12.20
|
14.40
|
14.30
|
10.58
|
6,000
|
|
|
5/9/2023
|
-2.20 / -14.67%
|
17.10
|
17.10
|
12.80
|
12.80
|
13.20
|
9.41
|
1,100
|
|
|
5/8/2023
|
-2.60 / -14.77%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.02
|
1,000
|
|
|
5/5/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
12.93
|
0
|
|
|