Closing price on 11/23/2023
|
|
Open |
15.00 |
High |
15.00 |
Low |
15.00 |
Volume |
10,900 |
Split-adjusted Price |
15.00 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/23/2023
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10,900
|
|
11/22/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
11/21/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
11/20/2023
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
12,600
|
|
11/17/2023
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,100
|
|
11/16/2023
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.60
|
14.80
|
300
|
|
11/15/2023
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
11/14/2023
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
20,900
|
|
11/13/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
11/10/2023
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
0
|
|
11/9/2023
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
100
|
|
11/8/2023
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.80
|
14.60
|
33,700
|
|
11/7/2023
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,800
|
|
11/6/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
11/3/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
11/2/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
11/1/2023
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
0
|
|
10/31/2023
|
-2.60 / -14.61%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
300
|
|
10/30/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
10/27/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
200
|
|
10/26/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
10/25/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
10/24/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
40,100
|
|
10/23/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
10/20/2023
|
+2.10 / +13.38%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
100
|
|
10/19/2023
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3,793
|
|
10/18/2023
|
-2.70 / -14.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
5,200
|
|
10/17/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
10/16/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
10/13/2023
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
|