|
|
Closing price on 12/20/2019
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.10 |
| Volume |
308,700 |
| Split-adjusted Price |
8.42 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2019
|
-0.40 / -2.29%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.33
|
8.42
|
308,700
|
|
|
12/19/2019
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.50
|
8.62
|
348,500
|
|
|
12/18/2019
|
0.00 / 0.00%
|
17.50
|
17.90
|
17.40
|
17.60
|
17.67
|
8.67
|
450,100
|
|
|
12/17/2019
|
+0.80 / +4.76%
|
16.80
|
17.80
|
16.80
|
17.60
|
17.26
|
8.67
|
342,600
|
|
|
12/16/2019
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.75
|
8.27
|
172,400
|
|
|
12/13/2019
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.86
|
8.37
|
267,100
|
|
|
12/12/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.67
|
8.27
|
591,600
|
|
|
12/11/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
8.27
|
631,200
|
|
|
12/10/2019
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.71
|
8.27
|
107,200
|
|
|
12/9/2019
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.80
|
8.32
|
145,100
|
|
|
12/6/2019
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.73
|
8.32
|
113,700
|
|
|
12/5/2019
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.90
|
16.86
|
8.32
|
140,500
|
|
|
12/4/2019
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
8.37
|
120,400
|
|
|
12/3/2019
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
8.42
|
162,400
|
|
|
12/2/2019
|
-0.20 / -1.15%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.31
|
8.47
|
183,700
|
|
|
11/29/2019
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.26
|
8.57
|
227,600
|
|
|
11/28/2019
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.32
|
8.57
|
206,900
|
|
|
11/27/2019
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.34
|
8.62
|
205,300
|
|
|
11/26/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.32
|
8.62
|
171,500
|
|
|
11/25/2019
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.50
|
17.33
|
8.62
|
183,000
|
|
|
11/22/2019
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.41
|
8.62
|
208,400
|
|
|
11/21/2019
|
+0.40 / +2.33%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.30
|
8.67
|
243,600
|
|
|
11/20/2019
|
-0.40 / -2.27%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.41
|
8.47
|
341,900
|
|
|
11/19/2019
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.46
|
8.67
|
243,800
|
|
|
11/18/2019
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.48
|
8.67
|
263,600
|
|
|
11/15/2019
|
+0.20 / +1.15%
|
17.20
|
17.70
|
17.20
|
17.60
|
17.45
|
8.67
|
315,400
|
|
|
11/14/2019
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.10
|
17.40
|
17.30
|
8.57
|
209,500
|
|
|
11/13/2019
|
-0.60 / -3.30%
|
18.00
|
18.10
|
17.10
|
17.60
|
17.60
|
8.67
|
367,500
|
|
|
11/12/2019
|
-0.10 / -0.55%
|
18.20
|
18.30
|
17.70
|
18.20
|
17.97
|
8.96
|
347,200
|
|
|
11/11/2019
|
+0.60 / +3.39%
|
17.60
|
18.30
|
17.60
|
18.30
|
18.04
|
9.01
|
390,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|