Closing price on 8/12/2020
|
|
Open |
9.00 |
High |
9.00 |
Low |
9.00 |
Volume |
5,000 |
Split-adjusted Price |
6.83 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
5,000
|
|
8/11/2020
|
-0.70 / -7.22%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.32
|
6.83
|
6,300
|
|
8/10/2020
|
+1.00 / +11.49%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.37
|
7.36
|
38,300
|
|
8/7/2020
|
+1.20 / +15.00%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.74
|
6.98
|
36,000
|
|
8/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
6,200
|
|
8/5/2020
|
+1.00 / +14.29%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.93
|
6.07
|
3,000
|
|
8/4/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
8/3/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
7/31/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
7/30/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
7/29/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
7/28/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
7/27/2020
|
-1.20 / -14.63%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
7,100
|
|
7/24/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.22
|
0
|
|
7/23/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
6.22
|
0
|
|
7/22/2020
|
+1.00 / +13.89%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.17
|
6.22
|
7,000
|
|
7/21/2020
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.46
|
2,000
|
|
7/20/2020
|
-0.40 / -5.06%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.69
|
1,100
|
|
7/17/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.99
|
0
|
|
7/16/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
5.99
|
0
|
|
7/15/2020
|
+1.00 / +14.49%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
5.99
|
7,100
|
|
7/14/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.23
|
0
|
|
7/13/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.23
|
0
|
|
7/10/2020
|
+0.90 / +15.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.23
|
100
|
|
7/9/2020
|
-1.00 / -14.29%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.55
|
100
|
|
7/8/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
7/7/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
2,000
|
|
7/6/2020
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.31
|
0
|
|
7/3/2020
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.01
|
5.31
|
1,800
|
|
7/2/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.46
|
0
|
|
|