Closing price on 9/11/2020
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.60 |
Volume |
2,000 |
Split-adjusted Price |
5.76 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2020
|
+0.10 / +1.33%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.80
|
5.76
|
2,000
|
|
9/10/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.69
|
0
|
|
9/9/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.69
|
0
|
|
9/8/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.69
|
0
|
|
9/7/2020
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.69
|
0
|
|
9/4/2020
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.69
|
100
|
|
9/3/2020
|
-0.90 / -10.11%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.07
|
100
|
|
9/1/2020
|
+1.10 / +14.10%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.75
|
10,000
|
|
8/31/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.92
|
0
|
|
8/28/2020
|
-1.20 / -13.33%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
5.92
|
100
|
|
8/27/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/26/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/25/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/24/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/21/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/20/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/19/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/18/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/17/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
0
|
|
8/14/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.83
|
6,000
|
|
8/13/2020
|
0.00 / 0.00%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.80
|
6.83
|
2,500
|
|
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
|
|
|