|
Closing price on 6/9/2020
|
|
| Open |
7.70 |
| High |
7.90 |
| Low |
7.70 |
| Volume |
15,600 |
| Split-adjusted Price |
5.99 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2020
|
-0.80 / -9.20%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.78
|
5.99
|
15,600
|
|
|
6/8/2020
|
+0.80 / +10.13%
|
8.80
|
9.00
|
7.40
|
8.70
|
7.62
|
6.60
|
23,000
|
|
|
6/5/2020
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.99
|
6,200
|
|
|
6/4/2020
|
+1.00 / +14.71%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.92
|
2,600
|
|
|
6/3/2020
|
-1.20 / -15.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.16
|
100
|
|
|
6/2/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
1,500
|
|
|
6/1/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
0
|
|
|
5/29/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
29,000
|
|
|
5/28/2020
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.98
|
6.07
|
22,676
|
|
|
5/27/2020
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.12
|
6.07
|
17,300
|
|
|
5/26/2020
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.32
|
6.37
|
9,300
|
|
|
5/25/2020
|
-0.20 / -2.30%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.54
|
6.45
|
9,000
|
|
|
5/22/2020
|
-0.20 / -2.25%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
6.60
|
1,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
6.75
|
1,900
|
|
|
5/20/2020
|
-0.60 / -6.32%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.92
|
6.75
|
8,000
|
|
|
5/19/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.21
|
2,000
|
|
|
5/18/2020
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.21
|
2,000
|
|
|
5/15/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
|
5/14/2020
|
-0.50 / -5.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
38,200
|
|
|
5/13/2020
|
-1.40 / -12.84%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.21
|
5,000
|
|
|
5/12/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.27
|
0
|
|
|
5/11/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.27
|
0
|
|
|
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
|
|
|