Closing price on 6/7/2022
|
|
Open |
24.80 |
High |
25.00 |
Low |
24.40 |
Volume |
36,700 |
Split-adjusted Price |
20.73 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2022
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.40
|
25.00
|
24.60
|
20.73
|
36,700
|
|
6/6/2022
|
+1.50 / +6.25%
|
25.00
|
27.00
|
23.90
|
25.50
|
24.80
|
21.14
|
88,800
|
|
6/3/2022
|
+1.70 / +7.26%
|
25.20
|
26.90
|
23.40
|
25.10
|
24.00
|
20.81
|
90,200
|
|
6/2/2022
|
+3.00 / +14.63%
|
22.00
|
23.50
|
22.00
|
23.50
|
23.40
|
19.48
|
27,400
|
|
6/1/2022
|
+0.10 / +0.48%
|
21.00
|
21.00
|
19.10
|
21.00
|
20.50
|
17.41
|
105,600
|
|
5/31/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.33
|
0
|
|
5/30/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.33
|
0
|
|
5/27/2022
|
+2.00 / +10.64%
|
20.80
|
21.00
|
19.00
|
20.80
|
20.90
|
17.24
|
7,700
|
|
5/26/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.59
|
0
|
|
5/25/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.59
|
0
|
|
5/24/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.59
|
0
|
|
5/23/2022
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.59
|
0
|
|
5/20/2022
|
+0.90 / +5.06%
|
18.80
|
19.00
|
16.50
|
18.70
|
18.80
|
15.50
|
29,300
|
|
5/19/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.76
|
0
|
|
5/18/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.76
|
0
|
|
5/17/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.76
|
0
|
|
5/16/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.76
|
0
|
|
5/13/2022
|
-3.00 / -14.71%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.80
|
14.43
|
7,700
|
|
5/12/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.91
|
0
|
|
5/11/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.91
|
0
|
|
5/10/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.91
|
0
|
|
5/9/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
16.91
|
0
|
|
5/6/2022
|
-3.10 / -13.84%
|
21.40
|
21.50
|
19.30
|
19.30
|
20.40
|
16.00
|
57,200
|
|
5/5/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.57
|
0
|
|
5/4/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
18.57
|
0
|
|
4/29/2022
|
+2.60 / +12.81%
|
23.00
|
23.30
|
21.50
|
22.90
|
22.40
|
18.99
|
78,500
|
|
4/28/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.83
|
0
|
|
4/27/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.83
|
0
|
|
4/26/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.83
|
0
|
|
4/25/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
16.83
|
0
|
|
|