|
Closing price on 4/1/2020
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.70 |
| Volume |
0 |
| Split-adjusted Price |
5.08 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.08
|
0
|
|
|
3/31/2020
|
-1.10 / -14.10%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.08
|
1,000
|
|
|
3/30/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.92
|
1,000
|
|
|
3/27/2020
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.75
|
6.07
|
1,000
|
|
|
3/26/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
0
|
|
|
3/25/2020
|
-0.70 / -8.05%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
1,000
|
|
|
3/24/2020
|
+0.70 / +8.75%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.93
|
6.60
|
1,600
|
|
|
3/23/2020
|
-0.60 / -6.98%
|
8.00
|
9.00
|
8.00
|
8.00
|
8.35
|
6.07
|
3,400
|
|
|
3/20/2020
|
+0.30 / +3.45%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.63
|
6.83
|
4,000
|
|
|
3/19/2020
|
+0.70 / +8.75%
|
9.20
|
9.20
|
8.70
|
8.70
|
9.13
|
6.60
|
7,158
|
|
|
3/18/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
1,100
|
|
|
3/17/2020
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
1,000
|
|
|
3/16/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.45
|
0
|
|
|
3/13/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.45
|
0
|
|
|
3/12/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.45
|
0
|
|
|
3/11/2020
|
-1.50 / -15.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.45
|
500
|
|
|
3/10/2020
|
+1.50 / +17.65%
|
8.50
|
10.00
|
8.50
|
10.00
|
9.63
|
7.59
|
4,800
|
|
|
3/9/2020
|
-1.00 / -10.53%
|
9.50
|
10.00
|
8.10
|
8.50
|
9.29
|
6.45
|
3,100
|
|
|
3/6/2020
|
+0.50 / +5.26%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.54
|
7.59
|
3,500
|
|
|
3/5/2020
|
+1.00 / +11.76%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.26
|
7.21
|
1,300
|
|
|
3/4/2020
|
-0.50 / -5.56%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.47
|
6.45
|
10,000
|
|
|
3/3/2020
|
+0.50 / +5.88%
|
7.30
|
9.00
|
7.30
|
9.00
|
7.50
|
6.83
|
2,800
|
|
|
3/2/2020
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.45
|
400
|
|
|
2/28/2020
|
+0.80 / +10.81%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.22
|
500
|
|
|
2/27/2020
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.61
|
0
|
|
|
2/26/2020
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.61
|
800
|
|
|
2/25/2020
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.93
|
100
|
|
|
2/24/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
|
2/21/2020
|
+0.70 / +14.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
1,100
|
|
|
2/20/2020
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.79
|
0
|
|
|