|
|
Closing price on 2/3/2021
|
|
| Open |
16.10 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
131,800 |
| Split-adjusted Price |
7.98 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.08
|
7.98
|
131,800
|
|
|
2/2/2021
|
+0.50 / +3.23%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.93
|
7.88
|
3,271,568
|
|
|
2/1/2021
|
-0.70 / -4.32%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.81
|
7.63
|
676,300
|
|
|
1/29/2021
|
-0.20 / -1.22%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.02
|
7.98
|
273,900
|
|
|
1/28/2021
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.22
|
8.07
|
2,159,100
|
|
|
1/27/2021
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.39
|
8.12
|
186,200
|
|
|
1/26/2021
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.44
|
8.17
|
200,400
|
|
|
1/25/2021
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.57
|
8.17
|
160,000
|
|
|
1/22/2021
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.70
|
16.51
|
8.22
|
283,500
|
|
|
1/21/2021
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.55
|
8.27
|
550,600
|
|
|
1/20/2021
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.48
|
8.17
|
697,900
|
|
|
1/19/2021
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.66
|
8.17
|
844,607
|
|
|
1/18/2021
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.79
|
8.27
|
218,100
|
|
|
1/15/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
8.37
|
259,400
|
|
|
1/14/2021
|
-0.10 / -0.58%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.89
|
8.37
|
152,600
|
|
|
1/13/2021
|
-0.10 / -0.58%
|
16.90
|
17.20
|
16.90
|
17.10
|
17.07
|
8.42
|
586,300
|
|
|
1/12/2021
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.50
|
17.20
|
17.00
|
8.47
|
169,500
|
|
|
1/11/2021
|
+0.10 / +0.58%
|
16.90
|
17.20
|
16.90
|
17.20
|
17.07
|
8.47
|
575,800
|
|
|
1/8/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.05
|
8.42
|
194,700
|
|
|
1/7/2021
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.10
|
16.97
|
8.42
|
499,400
|
|
|
1/6/2021
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.95
|
8.37
|
456,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
8.37
|
1,112,400
|
|
|
1/4/2021
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.81
|
8.37
|
168,400
|
|
|
12/31/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
8.27
|
139,300
|
|
|
12/30/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.69
|
8.27
|
140,300
|
|
|
12/29/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.80
|
8.32
|
584,900
|
|
|
12/28/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.84
|
8.32
|
1,071,700
|
|
|
12/25/2020
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.75
|
8.32
|
289,600
|
|
|
12/24/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.64
|
8.22
|
151,900
|
|
|
12/23/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
8.27
|
357,825
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|