$33.00 +0.15 (%) CONCHATORO Shs Sponsored American Deposit Receipt Repr 20 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 03:02 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCO historical data

Date Open High Low Close Volume
5/27/201633.4133.6032.9933.002,577
5/26/201632.5233.7432.5232.853,875
5/25/201633.0533.7733.0333.661,135
5/24/201633.5434.1032.2733.751,904
5/23/201633.4133.4132.9833.153,495
5/20/201633.0733.0732.7032.74335
5/19/201631.9132.9831.8932.707,763
5/18/201632.0432.0432.0432.04111
5/17/201632.0032.8032.0032.711,235
5/16/201634.1234.1231.9532.3810,607
5/13/201633.5634.4433.5134.442,691
5/12/201634.0034.0033.6333.63738
5/11/201634.1834.2834.1334.281,450
5/10/201634.9934.9933.4333.43962
5/9/201634.6634.6634.1134.384,577
5/6/201635.0235.0234.6734.67405
5/5/201634.8235.0034.4034.707,814
5/4/201634.3334.3334.0034.051,402
5/3/201633.8033.8033.4233.60982
5/2/201633.8034.3033.8034.303,186
4/29/201634.0034.0033.7533.761,581
4/28/201634.0034.2033.2434.205,672
4/27/201633.5733.8033.0833.8016,324
4/26/201633.6733.8533.0933.675,512
4/25/201634.2534.2533.4934.0026,473
4/22/201633.8233.8233.4233.6010,749
4/21/201634.3034.5933.8033.809,962
4/20/201634.3034.5034.2934.5012,301
4/19/201634.5934.6033.9933.9919,842
4/18/201634.0935.0033.5135.0017,650
4/15/201634.7334.7333.9934.673,957
4/14/201634.0034.8034.0034.754,986
4/13/201634.0034.0033.5033.892,859
4/12/201633.5833.5933.5833.59304
4/11/201633.6033.9933.6033.6013,531
4/8/201633.4933.5033.3433.5017,400
4/7/201633.2433.7033.0333.141,804
4/6/201633.1633.1633.0433.04693
4/5/201633.8033.9033.2433.893,930
4/4/201635.0035.0033.6933.744,917
4/1/201634.4834.4834.2234.392,638
3/31/201632.8334.9832.8334.6015,766
3/30/201633.2833.5033.2833.50274
3/29/201633.2833.2833.2833.2886
3/28/201633.2833.2833.2833.2859
3/24/201633.2833.2833.2833.280
3/23/201633.5033.5033.2733.282,068
3/22/201633.7934.4733.7333.9017,644
3/21/201633.7833.7833.2933.3023,493
3/18/201633.9033.9133.2933.294,060
3/17/201633.0033.0033.0033.005
3/16/201633.0033.0033.0033.0056
3/15/201633.0033.0033.0033.00109
3/14/201633.0033.0033.0033.005
3/11/201633.0033.0033.0033.00373
3/10/201633.4733.4833.0033.00314
3/9/201633.8933.8933.8933.89100
3/8/201633.0133.0132.8133.00929
3/7/201633.4433.4433.1233.12411
3/4/201633.7934.0432.7132.883,061
3/3/201634.0434.0434.0434.04276
3/2/201633.8433.8433.6033.65558
3/1/201633.7433.7433.7433.74238
2/29/201633.5233.5233.5233.5229
2/26/201633.5033.5233.4833.521,464
2/25/201633.2733.2733.2733.27176
2/24/201632.0733.1432.0733.041,613
2/23/201632.2732.2732.2732.27319
2/22/201632.7333.6132.7233.61505
2/19/201632.4332.9032.2532.7010,166
2/18/201633.4533.4532.9133.0342,966
2/17/201632.1233.0032.1233.002,099
2/16/201632.9932.9932.7132.71520
2/12/201630.4032.4630.4032.464,051
2/11/201630.3732.1530.3732.154,437
2/10/201631.5031.5029.5029.599,059
2/9/201631.6031.6031.5031.51713
2/8/201632.0232.4332.0032.002,232
2/5/201632.3332.3331.5632.18702
2/4/201632.9532.9532.5332.53339
2/3/201632.0532.0532.0532.05207
2/2/201632.0032.0431.7931.941,455
2/1/201632.0432.7531.7932.203,697
1/29/201632.0132.5331.6131.614,621
1/28/201631.5531.9931.5531.80344
1/27/201631.7231.7231.3831.466,152
1/26/201631.2032.8831.1932.609,851
1/25/201630.7531.2030.7531.002,689
1/22/201630.0831.1230.0730.734,273
1/21/201630.4130.4129.2029.262,142
1/20/201629.8630.5728.9630.572,936
1/19/201630.3030.3029.9929.99908
1/15/201629.7629.7629.3229.748,939
1/14/201630.2930.6029.9830.60964
1/13/201630.3231.1029.8831.1021,298
1/12/201629.6029.6029.3429.521,053
1/11/201629.1929.3528.8929.242,411
1/8/201629.1829.1828.8129.012,865
1/7/201628.2229.6228.2229.622,874
1/6/201629.5029.5029.0029.00642
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center