|
Closing price on 5/8/2020
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
0 |
| Split-adjusted Price |
8.27 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.27
|
0
|
|
|
5/7/2020
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.27
|
1,400
|
|
|
5/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.34
|
4,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.34
|
0
|
|
|
5/4/2020
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8.34
|
2,500
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.96
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.96
|
0
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.96
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.45
|
7.59
|
2,000
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.59
|
0
|
|
|
4/22/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.59
|
3,500
|
|
|
4/21/2020
|
-0.80 / -7.41%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.59
|
1,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.19
|
0
|
|
|
4/17/2020
|
+1.40 / +14.74%
|
10.50
|
10.90
|
9.50
|
10.90
|
10.82
|
8.27
|
12,300
|
|
|
4/16/2020
|
+1.00 / +11.76%
|
8.40
|
9.60
|
8.40
|
9.50
|
9.50
|
7.21
|
2,200
|
|
|
4/15/2020
|
+1.10 / +14.86%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.35
|
6.45
|
200
|
|
|
4/14/2020
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
5.61
|
100
|
|
|
4/13/2020
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.93
|
100
|
|
|
4/10/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
|
4/9/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
|
4/8/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
|
4/6/2020
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.32
|
0
|
|
|
4/3/2020
|
-1.00 / -14.93%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
4.32
|
7,300
|
|
|
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
|
|
|