|
Closing price on 7/25/2025
|
|
Open |
15.80 |
High |
15.90 |
Low |
15.80 |
Volume |
6,100 |
Split-adjusted Price |
15.80 |
There is no data on 7/26/2025. Display data on 7/25/2025 instead.
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.80 / +5.33%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
15.80
|
6,100
|
|
7/24/2025
|
+1.20 / +8.11%
|
15.40
|
16.70
|
13.00
|
16.00
|
15.00
|
16.00
|
10,900
|
|
7/23/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
7/22/2025
|
+0.40 / +2.78%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
600
|
|
7/21/2025
|
+0.10 / +0.70%
|
14.30
|
14.80
|
14.30
|
14.30
|
14.80
|
14.30
|
2,400
|
|
7/18/2025
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
100
|
|
7/17/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
295,953
|
|
7/16/2025
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
7/15/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
160,577
|
|
7/14/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
240,000
|
|
7/11/2025
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
190,300
|
|
7/10/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
136,000
|
|
7/9/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
587,000
|
|
7/8/2025
|
+1.60 / +11.43%
|
13.60
|
15.60
|
13.60
|
15.60
|
14.30
|
15.60
|
433,300
|
|
7/7/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
273,000
|
|
7/4/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
198,000
|
|
7/3/2025
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3,700
|
|
7/2/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
7/1/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
6/30/2025
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
3,600
|
|
6/27/2025
|
-0.60 / -4.20%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2,100
|
|
6/26/2025
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
14.40
|
1,000
|
|
6/25/2025
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,000
|
|
6/24/2025
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.80
|
13.60
|
1,800
|
|
6/23/2025
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
200
|
|
6/20/2025
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1,400
|
|
6/19/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
6/18/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2,000
|
|
6/17/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,000
|
|
6/16/2025
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|