|
Closing price on 8/17/2023
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
326,100 |
| Split-adjusted Price |
11.40 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
326,100
|
|
|
8/16/2023
|
-0.90 / -5.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
1,000
|
|
|
8/15/2023
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.08
|
100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.78
|
0
|
|
|
8/11/2023
|
-1.50 / -9.09%
|
15.80
|
16.00
|
15.00
|
15.00
|
15.50
|
11.40
|
20,800
|
|
|
8/10/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.54
|
0
|
|
|
8/9/2023
|
+2.10 / +14.48%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
12.62
|
1,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.02
|
400
|
|
|
8/7/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.02
|
0
|
|
|
8/4/2023
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.02
|
300
|
|
|
8/3/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
0
|
|
|
8/2/2023
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
15.00
|
11.48
|
16,200
|
|
|
8/1/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.32
|
8,500
|
|
|
7/31/2023
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.32
|
0
|
|
|
7/28/2023
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.32
|
1,100
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
0
|
|
|
7/25/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
0
|
|
|
7/24/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
0
|
|
|
7/21/2023
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.40
|
3,000
|
|
|
7/20/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.55
|
0
|
|
|
7/19/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.55
|
0
|
|
|
7/18/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
11.55
|
0
|
|
|
7/17/2023
|
+0.70 / +4.73%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.20
|
11.78
|
900
|
|
|
7/14/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.25
|
0
|
|
|
7/13/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.25
|
0
|
|
|
7/12/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.25
|
0
|
|
|
7/11/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.25
|
129,000
|
|
|
7/10/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.25
|
0
|
|
|
7/7/2023
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.25
|
0
|
|
|