Vanguard Consumer Staples... (VDC)
215.51
1.42 (0.66%)
At close: Apr 11, 2025, 12:11 PM
CCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 213.70 | 216.06 | 210.24 | 214.09 | 0.12 | 0.06% | 280,081 |
| Apr 9, 2025 | 203.83 | 215.20 | 203.81 | 213.97 | 9.08 | 4.43% | 253,000 |
| Apr 8, 2025 | 211.61 | 212.31 | 202.96 | 204.89 | -3.12 | -1.50% | 266,209 |
| Apr 7, 2025 | 204.79 | 213.12 | 203.54 | 208.01 | -2.73 | -1.30% | 1,246,039 |
| Apr 4, 2025 | 217.91 | 219.20 | 210.51 | 210.74 | -9.15 | -4.16% | 529,683 |
| Apr 3, 2025 | 217.86 | 222.00 | 217.86 | 219.89 | 0.46 | 0.21% | 297,700 |
| Apr 2, 2025 | 219.31 | 220.26 | 218.20 | 219.43 | -0.23 | -0.10% | 108,969 |
| Apr 1, 2025 | 218.90 | 219.66 | 218.21 | 219.66 | 0.84 | 0.38% | 106,500 |
| Mar 31, 2025 | 215.28 | 219.52 | 215.28 | 218.82 | 3.29 | 1.53% | 133,325 |
| Mar 28, 2025 | 216.72 | 217.02 | 214.75 | 215.53 | -1.13 | -0.52% | 74,900 |
| Mar 27, 2025 | 214.58 | 217.00 | 214.54 | 216.66 | 2.42 | 1.13% | 122,343 |
| Mar 26, 2025 | 211.93 | 214.59 | 211.93 | 214.24 | 2.64 | 1.25% | 107,922 |
| Mar 25, 2025 | 213.02 | 213.16 | 210.75 | 211.60 | -2.87 | -1.34% | 122,725 |
| Mar 24, 2025 | 213.46 | 214.63 | 213.44 | 214.47 | 1.56 | 0.73% | 112,800 |
| Mar 21, 2025 | 212.63 | 213.24 | 211.80 | 212.91 | -0.05 | -0.02% | 99,336 |
| Mar 20, 2025 | 213.74 | 214.38 | 212.59 | 212.96 | -0.96 | -0.45% | 69,622 |
| Mar 19, 2025 | 213.52 | 214.16 | 212.36 | 213.92 | 0.16 | 0.07% | 81,944 |
| Mar 18, 2025 | 216.42 | 216.42 | 213.63 | 213.76 | -2.62 | -1.21% | 116,000 |
| Mar 17, 2025 | 213.11 | 217.10 | 213.11 | 216.38 | 3.22 | 1.51% | 117,935 |
| Mar 14, 2025 | 212.04 | 213.24 | 211.13 | 213.16 | 1.03 | 0.49% | 86,926 |
| Mar 13, 2025 | 214.04 | 214.17 | 211.68 | 212.13 | -1.78 | -0.83% | 230,240 |
| Mar 12, 2025 | 216.82 | 217.03 | 213.70 | 213.91 | -4.06 | -1.86% | 308,020 |
| Mar 11, 2025 | 220.48 | 220.48 | 217.77 | 217.97 | -3.04 | -1.38% | 214,602 |
| Mar 10, 2025 | 222.39 | 225.00 | 219.81 | 221.01 | -1.51 | -0.68% | 235,100 |
| Mar 7, 2025 | 220.92 | 223.36 | 220.92 | 222.52 | 0.18 | 0.08% | 174,643 |
| Mar 6, 2025 | 221.83 | 222.91 | 221.22 | 222.34 | -0.38 | -0.17% | 115,200 |
| Mar 5, 2025 | 221.25 | 223.40 | 221.25 | 222.72 | 0.95 | 0.43% | 227,600 |
| Mar 4, 2025 | 224.63 | 226.45 | 221.47 | 221.77 | -3.54 | -1.57% | 564,000 |
| Mar 3, 2025 | 224.00 | 226.64 | 224.00 | 225.31 | 0.40 | 0.18% | 289,071 |
| Feb 28, 2025 | 223.61 | 224.91 | 222.22 | 224.91 | 2.90 | 1.31% | 104,844 |
| Feb 27, 2025 | 221.54 | 223.32 | 221.17 | 222.01 | -0.26 | -0.12% | 156,600 |
| Feb 26, 2025 | 225.50 | 225.50 | 221.90 | 222.27 | -3.89 | -1.72% | 97,200 |
| Feb 25, 2025 | 223.52 | 226.55 | 223.52 | 226.16 | 3.46 | 1.55% | 151,188 |
| Feb 24, 2025 | 221.90 | 223.47 | 221.70 | 222.70 | 0.31 | 0.14% | 141,617 |
| Feb 21, 2025 | 220.92 | 222.59 | 220.14 | 222.39 | 1.63 | 0.74% | 124,545 |
| Feb 20, 2025 | 220.00 | 221.13 | 219.40 | 220.76 | -2.45 | -1.10% | 102,807 |
| Feb 19, 2025 | 221.72 | 223.21 | 221.50 | 223.21 | 1.73 | 0.78% | 80,625 |
| Feb 18, 2025 | 220.91 | 221.48 | 219.73 | 221.48 | 0.33 | 0.15% | 147,569 |
| Feb 14, 2025 | 223.77 | 223.77 | 221.15 | 221.15 | -2.58 | -1.15% | 69,236 |
| Feb 13, 2025 | 221.81 | 223.97 | 221.46 | 223.73 | 2.27 | 1.03% | 75,916 |
| Feb 12, 2025 | 219.28 | 221.57 | 219.28 | 221.46 | 0.41 | 0.19% | 73,311 |
| Feb 11, 2025 | 219.67 | 221.05 | 218.79 | 221.05 | 2.09 | 0.95% | 84,800 |
| Feb 10, 2025 | 218.08 | 219.05 | 216.98 | 218.96 | 1.30 | 0.60% | 104,818 |
| Feb 7, 2025 | 218.40 | 218.63 | 217.40 | 217.66 | -0.70 | -0.32% | 76,845 |
| Feb 6, 2025 | 219.57 | 219.57 | 217.61 | 218.36 | 1.37 | 0.63% | 74,927 |
| Feb 5, 2025 | 215.49 | 217.10 | 214.59 | 216.99 | 1.63 | 0.76% | 69,124 |
| Feb 4, 2025 | 216.08 | 216.08 | 214.40 | 215.36 | -1.02 | -0.47% | 81,800 |
| Feb 3, 2025 | 213.30 | 216.82 | 213.07 | 216.38 | 1.05 | 0.49% | 162,400 |
| Jan 31, 2025 | 215.45 | 216.65 | 215.01 | 215.33 | -1.58 | -0.73% | 67,600 |
| Jan 30, 2025 | 215.89 | 217.41 | 215.72 | 216.91 | 2.31 | 1.08% | 71,632 |