|
Closing price on 4/29/2020
|
|
| Open |
17.65 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
303,380 |
| Split-adjusted Price |
4.33 |
|
|
VCI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2020
|
-0.10 / -0.56%
|
17.65
|
17.70
|
17.40
|
17.60
|
17.49
|
4.33
|
303,380
|
|
|
4/28/2020
|
+0.05 / +0.28%
|
17.60
|
17.70
|
17.35
|
17.70
|
17.53
|
4.35
|
314,120
|
|
|
4/27/2020
|
-0.75 / -4.08%
|
18.40
|
18.50
|
17.50
|
17.65
|
17.82
|
4.34
|
349,740
|
|
|
4/24/2020
|
-0.40 / -2.13%
|
18.50
|
18.55
|
18.30
|
18.40
|
18.44
|
4.52
|
549,750
|
|
|
4/23/2020
|
+0.50 / +2.73%
|
18.80
|
19.10
|
18.30
|
18.80
|
18.81
|
4.62
|
603,730
|
|
|
4/22/2020
|
+0.50 / +2.81%
|
17.00
|
18.60
|
17.00
|
18.30
|
17.94
|
4.50
|
460,820
|
|
|
4/21/2020
|
-1.30 / -6.81%
|
18.50
|
18.80
|
17.80
|
17.80
|
18.24
|
4.38
|
690,330
|
|
|
4/20/2020
|
-0.70 / -3.54%
|
19.80
|
19.90
|
18.60
|
19.10
|
19.07
|
4.69
|
902,790
|
|
|
4/17/2020
|
+1.10 / +5.88%
|
18.85
|
19.80
|
18.70
|
19.80
|
19.29
|
4.87
|
490,210
|
|
|
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
|
|
|