Closing price on 2/9/2023
|
|
Open |
16.40 |
High |
16.40 |
Low |
16.40 |
Volume |
200 |
Split-adjusted Price |
14.59 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2023
|
+1.40 / +9.33%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.59
|
200
|
|
2/8/2023
|
-1.10 / -6.83%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
13.35
|
295,800
|
|
2/7/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.33
|
0
|
|
2/6/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.33
|
370,000
|
|
2/3/2023
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
14.33
|
6,100
|
|
2/2/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.95
|
0
|
|
2/1/2023
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
14.95
|
0
|
|
1/31/2023
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
14.95
|
136,800
|
|
1/30/2023
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
15.04
|
23,000
|
|
1/27/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/19/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/18/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/17/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/16/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/13/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/12/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/11/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/10/2023
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
0
|
|
1/9/2023
|
+1.90 / +12.67%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.04
|
1,600
|
|
1/6/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
1/5/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
0
|
|
1/4/2023
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
3,500
|
|
1/3/2023
|
-2.00 / -11.76%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.35
|
2,600
|
|
12/30/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.13
|
0
|
|
12/29/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.13
|
0
|
|
12/28/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.13
|
0
|
|
12/27/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.13
|
0
|
|
12/26/2022
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
15.13
|
3,000
|
|
12/23/2022
|
-1.20 / -6.59%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.10
|
15.13
|
14,000
|
|
12/22/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
16.20
|
0
|
|
|