|
|
Closing price on 10/18/2019
|
|
| Open |
24.50 |
| High |
24.80 |
| Low |
24.40 |
| Volume |
961,100 |
| Split-adjusted Price |
8.52 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2019
|
-0.10 / -0.41%
|
24.50
|
24.80
|
24.40
|
24.50
|
24.58
|
8.52
|
961,100
|
|
|
10/17/2019
|
0.00 / 0.00%
|
24.50
|
24.80
|
24.40
|
24.60
|
24.61
|
8.56
|
300,700
|
|
|
10/16/2019
|
+0.10 / +0.41%
|
24.50
|
24.90
|
24.50
|
24.60
|
24.67
|
8.56
|
753,900
|
|
|
10/15/2019
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.20
|
24.50
|
24.42
|
8.52
|
728,100
|
|
|
10/14/2019
|
+0.60 / +2.51%
|
23.90
|
25.00
|
23.90
|
24.50
|
24.49
|
8.52
|
411,300
|
|
|
10/11/2019
|
+0.10 / +0.42%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.74
|
8.31
|
316,200
|
|
|
10/10/2019
|
+0.20 / +0.85%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.55
|
8.28
|
321,700
|
|
|
10/9/2019
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.40
|
23.60
|
23.50
|
8.21
|
613,100
|
|
|
10/8/2019
|
0.00 / 0.00%
|
23.40
|
23.70
|
23.30
|
23.50
|
23.52
|
8.17
|
789,100
|
|
|
10/7/2019
|
+0.10 / +0.43%
|
23.30
|
23.70
|
23.30
|
23.50
|
23.51
|
8.17
|
1,459,200
|
|
|
10/4/2019
|
+0.20 / +0.86%
|
23.10
|
23.60
|
23.10
|
23.40
|
23.30
|
8.14
|
217,500
|
|
|
10/3/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.11
|
8.07
|
517,000
|
|
|
10/2/2019
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.10
|
23.20
|
23.16
|
8.07
|
265,900
|
|
|
10/1/2019
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.00
|
23.30
|
23.12
|
8.10
|
682,200
|
|
|
9/30/2019
|
0.00 / 0.00%
|
23.10
|
23.30
|
23.10
|
23.20
|
23.20
|
8.07
|
1,056,200
|
|
|
9/27/2019
|
0.00 / 0.00%
|
23.10
|
23.20
|
23.10
|
23.20
|
23.13
|
8.07
|
381,700
|
|
|
9/26/2019
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.20
|
8.07
|
252,900
|
|
|
9/25/2019
|
+0.10 / +0.43%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.15
|
8.10
|
232,500
|
|
|
9/24/2019
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.23
|
8.07
|
204,200
|
|
|
9/23/2019
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.40
|
23.39
|
8.14
|
718,300
|
|
|
9/20/2019
|
+0.20 / +0.86%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.29
|
8.14
|
224,100
|
|
|
9/19/2019
|
+0.40 / +1.75%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.84
|
8.07
|
243,700
|
|
|
9/18/2019
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.75
|
7.93
|
229,700
|
|
|
9/17/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.53
|
7.90
|
745,400
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
7.86
|
1,162,425
|
|
|
9/13/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.60
|
7.86
|
125,700
|
|
|
9/12/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.60
|
7.90
|
121,900
|
|
|
9/11/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.52
|
7.86
|
117,400
|
|
|
9/10/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.57
|
7.86
|
148,700
|
|
|
9/9/2019
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
7.86
|
459,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|