|
Closing price on 4/16/2020
|
|
| Open |
18.30 |
| High |
19.20 |
| Low |
18.10 |
| Volume |
327,780 |
| Split-adjusted Price |
4.60 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.40 / +2.19%
|
18.30
|
19.20
|
18.10
|
18.70
|
18.63
|
4.60
|
327,780
|
|
|
4/15/2020
|
+0.80 / +4.57%
|
17.80
|
18.70
|
17.80
|
18.30
|
18.56
|
4.50
|
1,117,240
|
|
|
4/14/2020
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.05
|
17.50
|
17.44
|
4.30
|
327,760
|
|
|
4/13/2020
|
+0.40 / +2.27%
|
18.05
|
18.70
|
17.80
|
18.00
|
18.25
|
4.42
|
335,150
|
|
|
4/10/2020
|
+1.15 / +6.99%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.59
|
4.33
|
1,148,030
|
|
|
4/9/2020
|
+1.05 / +6.82%
|
15.40
|
16.45
|
15.40
|
16.45
|
16.37
|
4.04
|
1,815,175
|
|
|
4/8/2020
|
-0.30 / -1.91%
|
15.50
|
15.60
|
15.10
|
15.40
|
15.38
|
3.79
|
199,900
|
|
|
4/7/2020
|
-0.15 / -0.95%
|
15.85
|
15.85
|
15.00
|
15.70
|
15.37
|
3.86
|
230,520
|
|
|
4/6/2020
|
+0.85 / +5.67%
|
15.50
|
15.85
|
15.40
|
15.85
|
15.56
|
3.90
|
259,240
|
|
|
4/3/2020
|
+0.50 / +3.45%
|
14.75
|
15.40
|
14.75
|
15.00
|
15.08
|
3.69
|
269,230
|
|
|
4/1/2020
|
+0.30 / +2.11%
|
14.20
|
14.90
|
14.20
|
14.50
|
14.49
|
3.56
|
145,180
|
|
|
3/31/2020
|
-0.60 / -4.05%
|
14.80
|
15.00
|
14.20
|
14.20
|
14.55
|
3.49
|
77,020
|
|
|
3/30/2020
|
-1.10 / -6.92%
|
15.50
|
15.55
|
14.80
|
14.80
|
14.99
|
3.64
|
177,850
|
|
|
3/27/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.40
|
15.90
|
15.61
|
3.91
|
110,100
|
|
|
3/26/2020
|
-0.15 / -0.93%
|
16.05
|
16.05
|
15.70
|
15.90
|
15.89
|
3.91
|
311,750
|
|
|
3/25/2020
|
+0.05 / +0.31%
|
16.00
|
16.30
|
16.00
|
16.05
|
16.17
|
3.94
|
601,960
|
|
|
3/24/2020
|
-0.90 / -5.33%
|
16.90
|
16.90
|
15.80
|
16.00
|
16.18
|
3.93
|
82,950
|
|
|
3/23/2020
|
-1.25 / -6.89%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.97
|
4.15
|
137,700
|
|
|
3/20/2020
|
-0.55 / -2.94%
|
17.90
|
18.65
|
17.90
|
18.15
|
18.27
|
4.46
|
64,460
|
|
|
3/19/2020
|
-0.20 / -1.06%
|
17.70
|
18.70
|
17.70
|
18.70
|
18.31
|
4.60
|
30,150
|
|
|
3/18/2020
|
-0.40 / -2.07%
|
19.00
|
19.30
|
18.65
|
18.90
|
18.95
|
4.65
|
28,810
|
|
|
3/17/2020
|
0.00 / 0.00%
|
19.30
|
19.80
|
17.95
|
19.30
|
18.11
|
4.74
|
134,680
|
|
|
3/16/2020
|
-1.40 / -6.76%
|
19.65
|
19.65
|
19.30
|
19.30
|
19.43
|
4.74
|
70,910
|
|
|
3/13/2020
|
-1.55 / -6.97%
|
20.70
|
22.00
|
20.70
|
20.70
|
20.93
|
5.09
|
14,480
|
|
|
3/12/2020
|
-1.65 / -6.90%
|
22.25
|
23.10
|
22.25
|
22.25
|
22.30
|
5.47
|
20,000
|
|
|
3/11/2020
|
-1.60 / -6.27%
|
24.50
|
24.50
|
23.75
|
23.90
|
23.96
|
5.87
|
101,910
|
|
|
3/10/2020
|
0.00 / 0.00%
|
24.10
|
25.90
|
24.10
|
25.50
|
25.41
|
6.27
|
171,530
|
|
|
3/9/2020
|
-1.10 / -4.14%
|
25.00
|
25.90
|
24.75
|
25.50
|
25.01
|
6.27
|
95,830
|
|
|
3/6/2020
|
+0.20 / +0.76%
|
26.40
|
26.60
|
26.15
|
26.60
|
26.38
|
6.54
|
11,030
|
|
|
3/5/2020
|
+0.40 / +1.54%
|
26.45
|
26.80
|
26.00
|
26.40
|
26.37
|
6.49
|
329,690
|
|
|