|
Closing price on 7/28/2022
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
17.20 |
| Volume |
600 |
| Split-adjusted Price |
13.08 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2022
|
+0.30 / +1.71%
|
18.60
|
18.60
|
17.20
|
17.80
|
17.90
|
13.08
|
600
|
|
|
7/27/2022
|
-0.30 / -1.64%
|
17.00
|
18.30
|
17.00
|
18.00
|
17.50
|
13.23
|
2,000
|
|
|
7/26/2022
|
-1.30 / -6.77%
|
19.50
|
19.50
|
17.90
|
17.90
|
18.30
|
13.15
|
11,300
|
|
|
7/25/2022
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
14.11
|
200
|
|
|
7/22/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.10
|
14.11
|
3,500
|
|
|
7/21/2022
|
-0.20 / -1.03%
|
19.90
|
20.00
|
19.20
|
19.20
|
19.20
|
14.11
|
5,300
|
|
|
7/20/2022
|
-0.40 / -2.06%
|
19.20
|
20.00
|
19.00
|
19.00
|
19.40
|
13.96
|
6,000
|
|
|
7/19/2022
|
+0.60 / +3.09%
|
20.00
|
20.00
|
19.10
|
20.00
|
19.40
|
14.70
|
1,000
|
|
|
7/18/2022
|
+0.40 / +1.97%
|
18.00
|
20.70
|
18.00
|
20.70
|
19.40
|
15.21
|
200
|
|
|
7/15/2022
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.92
|
0
|
|
|
7/14/2022
|
+1.20 / +6.28%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
14.92
|
400
|
|
|
7/13/2022
|
+0.40 / +2.09%
|
19.90
|
19.90
|
19.00
|
19.50
|
19.10
|
14.33
|
4,900
|
|
|
7/12/2022
|
+0.20 / +0.96%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.50
|
14.38
|
4,700
|
|
|
7/11/2022
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.70
|
20.70
|
20.80
|
14.17
|
700
|
|
|
7/8/2022
|
+0.70 / +3.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
14.24
|
100
|
|
|
7/7/2022
|
+1.00 / +4.98%
|
19.50
|
21.10
|
19.50
|
21.10
|
20.10
|
14.45
|
6,100
|
|
|
7/6/2022
|
+0.90 / +4.50%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.10
|
14.31
|
11,000
|
|
|
7/5/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.69
|
0
|
|
|
7/4/2022
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13.69
|
1,000
|
|
|
7/1/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
13.76
|
500
|
|
|
6/30/2022
|
-0.80 / -3.85%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.10
|
13.69
|
8,100
|
|
|
6/29/2022
|
+1.10 / +5.53%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.80
|
14.38
|
400
|
|
|
6/28/2022
|
+0.20 / +0.92%
|
20.10
|
22.00
|
19.00
|
21.90
|
19.90
|
14.99
|
28,400
|
|
|
6/27/2022
|
-0.10 / -0.47%
|
21.10
|
22.10
|
21.00
|
21.00
|
21.70
|
14.38
|
15,600
|
|
|
6/24/2022
|
-1.00 / -4.52%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.45
|
1,000
|
|
|
6/23/2022
|
-0.60 / -2.67%
|
22.00
|
22.50
|
21.90
|
21.90
|
22.10
|
14.99
|
11,100
|
|
|
6/22/2022
|
-1.10 / -4.76%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.50
|
15.06
|
10,600
|
|
|
6/21/2022
|
-2.10 / -8.37%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.10
|
15.75
|
11,300
|
|
|
6/20/2022
|
+0.20 / +0.80%
|
24.90
|
25.20
|
24.90
|
25.10
|
25.10
|
17.19
|
13,100
|
|
|
6/17/2022
|
+0.30 / +1.21%
|
23.80
|
25.10
|
23.80
|
25.10
|
24.90
|
17.19
|
600
|
|
|