|
Closing price on 5/31/2018
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
7,800 |
| Split-adjusted Price |
7.97 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.40 / +3.33%
|
12.50
|
12.50
|
11.90
|
12.40
|
11.94
|
7.97
|
7,800
|
|
|
5/30/2018
|
-0.30 / -2.44%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
7.71
|
55,900
|
|
|
5/29/2018
|
+0.30 / +2.50%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.42
|
7.91
|
8,900
|
|
|
5/28/2018
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.90
|
12.00
|
12.01
|
7.71
|
30,900
|
|
|
5/25/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.71
|
0
|
|
|
5/24/2018
|
+0.20 / +1.69%
|
12.80
|
12.80
|
12.00
|
12.00
|
12.05
|
7.71
|
1,500
|
|
|
5/23/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.59
|
0
|
|
|
5/22/2018
|
+0.80 / +7.27%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.70
|
7.59
|
21,000
|
|
|
5/21/2018
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.07
|
10,000
|
|
|
5/18/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.14
|
0
|
|
|
5/17/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.14
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.14
|
0
|
|
|
5/15/2018
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.14
|
250,000
|
|
|
5/14/2018
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.13
|
7.14
|
2,000
|
|
|
5/11/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
15,000
|
|
|
5/10/2018
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
0
|
|
|
5/9/2018
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.20
|
5,000
|
|
|
5/8/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.39
|
0
|
|
|
5/7/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.39
|
0
|
|
|
5/4/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.39
|
0
|
|
|
5/3/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.39
|
0
|
|
|
5/2/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.39
|
15,200
|
|
|
4/27/2018
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.00
|
11.50
|
11.06
|
7.39
|
4,400
|
|
|
4/26/2018
|
-0.60 / -5.17%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.12
|
7.07
|
44,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.46
|
0
|
|
|
4/23/2018
|
-0.40 / -3.33%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
7.46
|
1,000
|
|
|
4/20/2018
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.71
|
3,900
|
|
|
4/19/2018
|
-1.10 / -8.27%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.36
|
7.84
|
20,700
|
|
|
4/18/2018
|
+0.40 / +3.10%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.00
|
7.91
|
42,100
|
|
|
4/17/2018
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.71
|
7.67
|
6,200
|
|
|