|
Closing price on 6/7/2023
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
200 |
| Split-adjusted Price |
14.24 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2023
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.24
|
200
|
|
|
6/6/2023
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.90
|
14.06
|
300
|
|
|
6/5/2023
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
14.24
|
20,378
|
|
|
6/2/2023
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.90
|
16.20
|
15.90
|
14.42
|
3,100
|
|
|
6/1/2023
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
13.97
|
925,347
|
|
|
5/31/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.79
|
0
|
|
|
5/30/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.79
|
0
|
|
|
5/29/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.79
|
0
|
|
|
5/26/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.79
|
300,000
|
|
|
5/25/2023
|
+1.30 / +9.15%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
13.79
|
100
|
|
|
5/24/2023
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.64
|
0
|
|
|
5/23/2023
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.64
|
163,283
|
|
|
5/22/2023
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.55
|
580,100
|
|
|
5/19/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
|
5/18/2023
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
281,900
|
|
|
5/17/2023
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.64
|
100
|
|
|
5/16/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.55
|
0
|
|
|
5/15/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.55
|
0
|
|
|
5/12/2023
|
+0.40 / +2.92%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.55
|
100
|
|
|
5/11/2023
|
-0.30 / -2.10%
|
13.50
|
15.40
|
13.00
|
14.00
|
13.70
|
12.46
|
1,900
|
|
|
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
|
|
|