|
|
Closing price on 11/24/2021
|
|
| Open |
56.60 |
| High |
56.80 |
| Low |
54.00 |
| Volume |
376,800 |
| Split-adjusted Price |
30.66 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2021
|
+0.80 / +1.43%
|
56.60
|
56.80
|
54.00
|
56.80
|
55.98
|
30.66
|
376,800
|
|
|
11/23/2021
|
-1.20 / -2.10%
|
54.00
|
57.50
|
52.00
|
56.00
|
55.74
|
30.22
|
375,800
|
|
|
11/22/2021
|
+1.60 / +2.88%
|
55.60
|
57.20
|
52.00
|
57.20
|
56.01
|
30.87
|
815,300
|
|
|
11/19/2021
|
-3.10 / -5.28%
|
58.70
|
59.00
|
54.00
|
55.60
|
55.59
|
30.01
|
609,700
|
|
|
11/18/2021
|
-1.10 / -1.84%
|
59.80
|
60.00
|
55.90
|
58.70
|
58.71
|
31.68
|
488,700
|
|
|
11/17/2021
|
+0.80 / +1.36%
|
59.30
|
63.00
|
57.00
|
59.80
|
60.56
|
32.28
|
540,200
|
|
|
11/16/2021
|
+4.80 / +8.86%
|
55.00
|
59.40
|
55.00
|
59.00
|
57.21
|
31.84
|
752,264
|
|
|
11/15/2021
|
+4.90 / +9.94%
|
49.30
|
54.20
|
49.30
|
54.20
|
52.74
|
29.25
|
1,157,200
|
|
|
11/12/2021
|
+2.40 / +5.12%
|
46.90
|
49.30
|
46.00
|
49.30
|
47.39
|
26.61
|
862,300
|
|
|
11/11/2021
|
-0.40 / -0.85%
|
47.10
|
47.80
|
45.90
|
46.90
|
47.08
|
25.31
|
828,700
|
|
|
11/10/2021
|
+4.30 / +10.00%
|
43.10
|
47.30
|
41.90
|
47.30
|
44.81
|
25.53
|
896,200
|
|
|
11/9/2021
|
+0.70 / +1.65%
|
42.50
|
43.40
|
41.70
|
43.00
|
42.65
|
23.21
|
1,035,700
|
|
|
11/8/2021
|
+0.80 / +1.93%
|
41.40
|
42.30
|
40.80
|
42.30
|
41.46
|
22.83
|
573,000
|
|
|
11/5/2021
|
-1.00 / -2.35%
|
42.50
|
43.80
|
41.50
|
41.50
|
43.00
|
22.40
|
385,419
|
|
|
11/4/2021
|
+1.50 / +3.66%
|
40.30
|
42.50
|
37.20
|
42.50
|
40.50
|
22.94
|
1,054,300
|
|
|
11/3/2021
|
+1.10 / +2.76%
|
39.80
|
42.40
|
39.80
|
41.00
|
41.98
|
22.13
|
516,300
|
|
|
11/2/2021
|
+2.70 / +7.26%
|
37.10
|
40.90
|
37.10
|
39.90
|
38.50
|
21.54
|
854,000
|
|
|
11/1/2021
|
+3.30 / +9.73%
|
33.60
|
37.20
|
33.60
|
37.20
|
36.46
|
20.08
|
657,093
|
|
|
10/29/2021
|
+1.30 / +3.99%
|
33.00
|
33.90
|
31.90
|
33.90
|
32.50
|
18.30
|
764,900
|
|
|
10/28/2021
|
+0.10 / +0.31%
|
32.30
|
32.60
|
29.30
|
32.60
|
31.63
|
17.60
|
561,100
|
|
|
10/27/2021
|
+0.10 / +0.31%
|
32.40
|
32.70
|
32.00
|
32.50
|
32.35
|
17.54
|
470,942
|
|
|
10/26/2021
|
+2.70 / +9.09%
|
30.00
|
32.60
|
30.00
|
32.40
|
31.72
|
17.49
|
335,900
|
|
|
10/25/2021
|
+2.70 / +10.00%
|
26.80
|
29.70
|
26.80
|
29.70
|
28.29
|
16.03
|
390,800
|
|
|
10/22/2021
|
+0.20 / +0.75%
|
26.60
|
27.00
|
26.60
|
27.00
|
26.85
|
14.57
|
218,400
|
|
|
10/21/2021
|
+0.10 / +0.37%
|
26.70
|
27.30
|
26.60
|
26.80
|
26.85
|
14.46
|
305,200
|
|
|
10/20/2021
|
-0.30 / -1.11%
|
27.00
|
27.10
|
26.60
|
26.70
|
26.82
|
14.41
|
243,100
|
|
|
10/19/2021
|
+0.30 / +1.12%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.77
|
14.57
|
256,400
|
|
|
10/18/2021
|
-0.20 / -0.74%
|
26.70
|
27.00
|
26.70
|
26.70
|
26.86
|
14.41
|
443,806
|
|
|
10/15/2021
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.84
|
14.52
|
245,100
|
|
|
10/14/2021
|
+0.40 / +1.52%
|
26.30
|
26.80
|
26.30
|
26.70
|
26.56
|
14.41
|
273,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|