|
Closing price on 1/5/2026
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.40 |
| Volume |
3,168 |
| Split-adjusted Price |
14.40 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
15.00
|
14.40
|
3,168
|
|
|
12/31/2025
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.40
|
14.50
|
1,400
|
|
|
12/30/2025
|
-1.40 / -8.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
300
|
|
|
12/29/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/26/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/25/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/24/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/23/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/22/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/19/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/18/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/17/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/16/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.00
|
15.80
|
0
|
|
|
12/12/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
12/11/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
12/10/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
12/9/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
12/8/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
12/5/2025
|
+1.20 / +8.22%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
12/4/2025
|
+0.30 / +2.10%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
400
|
|
|
12/3/2025
|
-0.50 / -3.40%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.30
|
14.20
|
19,800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
|
12/1/2025
|
-0.60 / -3.92%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
30,100
|
|
|
11/28/2025
|
-0.10 / -0.64%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.30
|
15.50
|
31,200
|
|
|
11/27/2025
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
15.60
|
30,200
|
|
|
11/26/2025
|
+0.80 / +5.37%
|
14.10
|
15.70
|
14.10
|
15.70
|
15.70
|
15.70
|
3,200
|
|
|
11/25/2025
|
+1.90 / +14.50%
|
13.80
|
15.00
|
13.80
|
15.00
|
14.90
|
15.00
|
12,400
|
|
|
11/24/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
0
|
|
|
11/21/2025
|
-1.50 / -10.27%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1,900
|
|
|