Closing price on 2/29/2024
|
|
Open |
15.50 |
High |
15.50 |
Low |
15.50 |
Volume |
100 |
Split-adjusted Price |
15.50 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/29/2024
|
+1.50 / +10.71%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
2/28/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
2/27/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
400
|
|
2/26/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
2/21/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
2/20/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
2/19/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
0
|
|
2/16/2024
|
-0.60 / -4.11%
|
13.80
|
14.00
|
13.80
|
14.00
|
14.00
|
14.00
|
600
|
|
2/15/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
2/7/2024
|
+0.70 / +5.04%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
600
|
|
2/6/2024
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
2/5/2024
|
-1.10 / -7.75%
|
14.60
|
14.70
|
13.10
|
13.10
|
13.90
|
13.10
|
800
|
|
2/2/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
2/1/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
1/31/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
1/30/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
1/29/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
1/26/2024
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13,300
|
|
1/25/2024
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
135,000
|
|
1/24/2024
|
+0.20 / +1.47%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
13.80
|
138,000
|
|
1/23/2024
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
135,000
|
|
1/22/2024
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
135,000
|
|
1/19/2024
|
+0.50 / +3.79%
|
13.50
|
14.20
|
13.20
|
13.70
|
13.20
|
13.70
|
136,500
|
|
1/18/2024
|
+0.20 / +1.54%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.20
|
13.20
|
135,000
|
|
1/17/2024
|
-0.30 / -2.26%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.00
|
13.00
|
135,000
|
|
1/16/2024
|
+0.20 / +1.53%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.30
|
13.30
|
135,000
|
|
1/15/2024
|
+1.80 / +13.85%
|
13.10
|
14.80
|
13.10
|
14.80
|
13.10
|
14.80
|
135,700
|
|
1/12/2024
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
130,000
|
|
|