|
Closing price on 4/5/2021
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
3,407 |
| Split-adjusted Price |
8.54 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2021
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.54
|
3,407
|
|
|
4/2/2021
|
-1.60 / -13.45%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.54
|
200
|
|
|
4/1/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
9.87
|
0
|
|
|
3/31/2021
|
-0.80 / -6.50%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.86
|
9.53
|
500
|
|
|
3/30/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.20
|
0
|
|
|
3/29/2021
|
+1.50 / +13.04%
|
10.60
|
13.00
|
10.30
|
13.00
|
12.27
|
10.78
|
1,400
|
|
|
3/26/2021
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.53
|
10,000
|
|
|
3/25/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
36,800
|
|
|
3/24/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/23/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
10,000
|
|
|
3/22/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
1,000
|
|
|
3/19/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/18/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/17/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/16/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/15/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
10,000
|
|
|
3/12/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
40,000
|
|
|
3/11/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/10/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/9/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/8/2021
|
+1.00 / +11.11%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
10,000
|
|
|
3/5/2021
|
-1.50 / -14.29%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.46
|
2,300
|
|
|
3/4/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.71
|
0
|
|
|
3/3/2021
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.71
|
5,100
|
|
|
3/2/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
3/1/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
2/26/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
0
|
|
|
2/25/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
1,400
|
|
|
2/24/2021
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.29
|
9,300
|
|
|
2/23/2021
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.71
|
200,000
|
|
|