|
|
Closing price on 3/2/2018
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
274,100 |
| Split-adjusted Price |
5.91 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2018
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
17.00
|
16.95
|
5.91
|
274,100
|
|
|
3/1/2018
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
5.91
|
184,410
|
|
|
2/28/2018
|
-0.20 / -1.16%
|
17.30
|
17.30
|
17.00
|
17.10
|
17.09
|
5.95
|
167,500
|
|
|
2/27/2018
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.00
|
17.30
|
17.13
|
6.02
|
405,610
|
|
|
2/26/2018
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.00
|
17.30
|
17.14
|
6.02
|
158,411
|
|
|
2/23/2018
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.13
|
6.02
|
157,792
|
|
|
2/22/2018
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.00
|
17.30
|
17.22
|
6.02
|
168,526
|
|
|
2/21/2018
|
+0.20 / +1.16%
|
17.40
|
17.70
|
17.30
|
17.50
|
17.44
|
6.09
|
159,900
|
|
|
2/13/2018
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.00
|
17.30
|
17.19
|
6.02
|
151,564
|
|
|
2/12/2018
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.20
|
6.02
|
102,700
|
|
|
2/9/2018
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.19
|
5.98
|
79,635
|
|
|
2/8/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.10
|
17.40
|
17.24
|
6.05
|
486,400
|
|
|
2/7/2018
|
+0.20 / +1.16%
|
17.60
|
17.60
|
17.00
|
17.40
|
17.20
|
6.05
|
562,405
|
|
|
2/6/2018
|
-0.40 / -2.27%
|
17.60
|
17.60
|
16.80
|
17.20
|
17.05
|
5.98
|
204,200
|
|
|
2/5/2018
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.50
|
6.12
|
157,200
|
|
|
2/2/2018
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.40
|
17.80
|
17.58
|
6.19
|
494,225
|
|
|
2/1/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.59
|
6.16
|
482,100
|
|
|
1/31/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.79
|
6.19
|
212,300
|
|
|
1/30/2018
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.73
|
6.23
|
227,550
|
|
|
1/29/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.71
|
6.19
|
317,700
|
|
|
1/26/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.77
|
6.23
|
272,135
|
|
|
1/25/2018
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
17.90
|
17.77
|
6.23
|
256,300
|
|
|
1/24/2018
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.70
|
17.90
|
17.86
|
6.23
|
314,800
|
|
|
1/23/2018
|
+0.20 / +1.14%
|
17.50
|
18.30
|
17.40
|
17.80
|
17.90
|
6.19
|
637,046
|
|
|
1/22/2018
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.60
|
17.48
|
6.12
|
330,200
|
|
|
1/19/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.40
|
17.60
|
17.55
|
6.12
|
219,100
|
|
|
1/18/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.46
|
6.12
|
260,954
|
|
|
1/17/2018
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.55
|
6.12
|
213,700
|
|
|
1/16/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.63
|
6.16
|
433,300
|
|
|
1/15/2018
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.30
|
17.70
|
17.62
|
6.16
|
349,614
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|