Closing price on 9/28/2022
|
|
Open |
17.20 |
High |
17.20 |
Low |
17.20 |
Volume |
0 |
Split-adjusted Price |
15.31 |
|
|
CCA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.31
|
0
|
|
9/27/2022
|
+1.80 / +11.69%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.31
|
3,400
|
|
9/26/2022
|
-0.50 / -2.87%
|
15.20
|
16.90
|
15.00
|
16.90
|
15.40
|
15.04
|
4,800
|
|
9/23/2022
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.48
|
200
|
|
9/22/2022
|
-0.10 / -0.58%
|
16.70
|
17.10
|
16.50
|
17.10
|
16.60
|
15.22
|
10,700
|
|
9/21/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.31
|
0
|
|
9/20/2022
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.20
|
15.22
|
4,000
|
|
9/19/2022
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
15.22
|
1,100
|
|
9/16/2022
|
+0.20 / +1.18%
|
17.10
|
17.90
|
17.00
|
17.10
|
17.20
|
15.22
|
4,300
|
|
9/15/2022
|
+0.80 / +4.91%
|
18.00
|
18.00
|
16.70
|
17.10
|
16.90
|
15.22
|
8,800
|
|
9/14/2022
|
-1.20 / -6.78%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.30
|
14.68
|
8,700
|
|
9/13/2022
|
-0.70 / -3.83%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.70
|
15.66
|
3,300
|
|
9/12/2022
|
+0.70 / +3.98%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.28
|
400
|
|
9/9/2022
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.66
|
1,000
|
|
9/8/2022
|
-1.20 / -6.52%
|
18.30
|
18.30
|
17.20
|
17.20
|
17.40
|
15.31
|
11,100
|
|
9/7/2022
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.37
|
1,800
|
|
9/6/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.46
|
0
|
|
9/5/2022
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
16.46
|
3,500
|
|
8/31/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.02
|
5,000
|
|
8/30/2022
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.80
|
18.00
|
18.00
|
16.02
|
6,400
|
|
8/29/2022
|
-0.20 / -1.09%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.11
|
1,000
|
|
8/26/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.30
|
16.02
|
1,500
|
|
8/25/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.02
|
0
|
|
8/24/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.02
|
0
|
|
8/23/2022
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
16.02
|
600
|
|
8/22/2022
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
16.11
|
200
|
|
8/19/2022
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
16.11
|
0
|
|
8/18/2022
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.80
|
17.80
|
18.10
|
15.84
|
200
|
|
8/17/2022
|
+0.10 / +0.54%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.30
|
16.46
|
1,000
|
|
8/16/2022
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
16.37
|
0
|
|
|