|
Closing price on 5/5/2021
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
5,000 |
| Split-adjusted Price |
12.04 |
|
|
VCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.70 / +4.67%
|
15.00
|
15.80
|
15.00
|
15.70
|
15.36
|
12.04
|
5,000
|
|
|
5/4/2021
|
+0.40 / +2.74%
|
14.60
|
15.30
|
13.30
|
15.00
|
14.44
|
11.50
|
12,600
|
|
|
4/29/2021
|
+0.10 / +0.69%
|
14.00
|
15.00
|
14.00
|
14.60
|
14.57
|
11.20
|
16,600
|
|
|
4/28/2021
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.50
|
14.61
|
11.12
|
11,300
|
|
|
4/27/2021
|
-1.10 / -7.05%
|
15.10
|
15.10
|
14.50
|
14.50
|
14.80
|
11.12
|
10,300
|
|
|
4/26/2021
|
-0.90 / -5.45%
|
16.50
|
16.50
|
15.00
|
15.60
|
15.31
|
11.96
|
17,300
|
|
|
4/23/2021
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.65
|
12,100
|
|
|
4/22/2021
|
-0.10 / -0.59%
|
17.40
|
17.40
|
16.50
|
16.80
|
17.14
|
12.89
|
32,000
|
|
|
4/20/2021
|
-1.30 / -7.14%
|
17.90
|
17.90
|
16.40
|
16.90
|
17.16
|
12.96
|
20,800
|
|
|
4/19/2021
|
-1.30 / -6.67%
|
19.50
|
19.50
|
18.20
|
18.20
|
18.86
|
13.96
|
500
|
|
|
4/16/2021
|
+0.50 / +2.63%
|
18.80
|
19.50
|
17.30
|
19.50
|
18.65
|
14.96
|
69,300
|
|
|
4/15/2021
|
+0.80 / +4.40%
|
18.50
|
19.20
|
17.20
|
19.00
|
17.75
|
14.57
|
41,300
|
|
|
4/14/2021
|
-0.40 / -2.15%
|
18.50
|
18.60
|
18.00
|
18.20
|
18.08
|
13.96
|
14,400
|
|
|
4/13/2021
|
-1.00 / -5.10%
|
19.60
|
19.60
|
18.50
|
18.60
|
18.75
|
14.27
|
8,900
|
|
|
4/12/2021
|
-0.30 / -1.51%
|
19.90
|
20.40
|
19.60
|
19.60
|
20.09
|
15.03
|
44,300
|
|
|
4/9/2021
|
0.00 / 0.00%
|
19.00
|
21.50
|
19.00
|
19.90
|
19.93
|
15.26
|
113,600
|
|
|
4/8/2021
|
+1.70 / +9.34%
|
18.20
|
20.00
|
18.20
|
19.90
|
19.18
|
15.26
|
135,600
|
|
|
4/7/2021
|
+0.20 / +1.11%
|
18.20
|
18.20
|
17.50
|
18.20
|
17.96
|
13.96
|
58,400
|
|
|
4/6/2021
|
-0.60 / -3.23%
|
18.60
|
18.60
|
16.80
|
18.00
|
18.11
|
13.81
|
30,050
|
|
|
4/5/2021
|
+0.60 / +3.33%
|
18.00
|
18.80
|
18.00
|
18.60
|
18.69
|
14.27
|
37,600
|
|
|
4/2/2021
|
+1.60 / +9.76%
|
16.40
|
18.00
|
16.40
|
18.00
|
17.58
|
13.81
|
80,000
|
|
|
4/1/2021
|
+0.40 / +2.50%
|
16.40
|
16.50
|
15.30
|
16.40
|
15.98
|
12.58
|
10,600
|
|
|
3/31/2021
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.00
|
16.00
|
16.41
|
12.27
|
32,400
|
|
|
3/30/2021
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.67
|
12.27
|
67,100
|
|
|
3/29/2021
|
-0.70 / -4.19%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.38
|
12.27
|
40,000
|
|
|
3/26/2021
|
-1.10 / -6.18%
|
17.80
|
17.80
|
16.70
|
16.70
|
17.01
|
12.81
|
25,700
|
|
|
3/25/2021
|
-1.20 / -6.32%
|
17.60
|
18.20
|
17.50
|
17.80
|
17.86
|
13.65
|
9,300
|
|
|
3/24/2021
|
+0.80 / +4.40%
|
20.00
|
20.00
|
18.50
|
19.00
|
19.48
|
14.57
|
58,800
|
|
|
3/23/2021
|
+1.60 / +9.64%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
13.96
|
34,700
|
|
|
3/22/2021
|
+1.50 / +9.93%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.31
|
12.73
|
118,000
|
|
|