Closing price on 10/11/2021
|
|
Open |
34.00 |
High |
34.00 |
Low |
33.60 |
Volume |
200 |
Split-adjusted Price |
30.13 |
|
|
VCP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2021
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.80
|
30.13
|
200
|
|
10/8/2021
|
0.00 / 0.00%
|
33.30
|
33.40
|
33.30
|
33.40
|
33.40
|
29.95
|
2,600
|
|
10/7/2021
|
-1.60 / -4.75%
|
33.80
|
33.80
|
32.10
|
32.10
|
33.40
|
28.78
|
400
|
|
10/6/2021
|
+2.80 / +9.03%
|
31.50
|
34.00
|
31.50
|
33.80
|
33.70
|
30.31
|
6,700
|
|
10/5/2021
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.00
|
28.25
|
1,100
|
|
10/4/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
300
|
|
10/1/2021
|
-2.30 / -6.89%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
27.89
|
700
|
|
9/30/2021
|
-1.30 / -4.02%
|
32.80
|
33.90
|
31.00
|
31.00
|
33.40
|
27.80
|
8,600
|
|
9/29/2021
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
28.96
|
45,144
|
|
9/28/2021
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
28.96
|
0
|
|
9/27/2021
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
28.96
|
100
|
|
9/24/2021
|
+0.90 / +2.81%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.30
|
29.50
|
1,500
|
|
9/23/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.69
|
0
|
|
9/22/2021
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.69
|
122,000
|
|
9/21/2021
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.00
|
27.89
|
1,700
|
|
9/20/2021
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.00
|
28.07
|
1,500
|
|
9/17/2021
|
+0.60 / +1.94%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.00
|
28.33
|
1,400
|
|
9/16/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
200
|
|
9/15/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
1,800
|
|
9/14/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
2,300
|
|
9/13/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
100
|
|
9/10/2021
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
27.80
|
2,500
|
|
9/9/2021
|
+0.10 / +0.32%
|
31.00
|
31.20
|
31.00
|
31.10
|
31.00
|
27.89
|
1,100
|
|
9/8/2021
|
-0.10 / -0.32%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
27.80
|
1,300
|
|
9/7/2021
|
+0.30 / +0.97%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.10
|
28.07
|
50,100
|
|
9/6/2021
|
+1.90 / +6.13%
|
31.00
|
32.90
|
31.00
|
32.90
|
31.00
|
29.50
|
6,300
|
|
9/1/2021
|
-1.30 / -4.06%
|
31.40
|
31.40
|
30.20
|
30.70
|
31.00
|
27.53
|
5,400
|
|
8/31/2021
|
-1.20 / -3.61%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
28.69
|
1,700
|
|
8/30/2021
|
+1.60 / +5.06%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
29.77
|
100
|
|
8/27/2021
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
28.33
|
0
|
|
|