|
Closing price on 4/16/2020
|
|
Open |
17.10 |
High |
17.40 |
Low |
15.80 |
Volume |
944,100 |
Split-adjusted Price |
9.25 |
|
|
VC3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/16/2020
|
-0.10 / -0.58%
|
17.10
|
17.40
|
15.80
|
17.20
|
16.99
|
9.25
|
944,100
|
|
4/15/2020
|
+0.40 / +2.37%
|
16.80
|
17.40
|
16.70
|
17.30
|
17.05
|
9.30
|
693,000
|
|
4/14/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.74
|
9.09
|
2,233,600
|
|
4/13/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.81
|
9.09
|
1,041,200
|
|
4/10/2020
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.85
|
9.09
|
156,400
|
|
4/9/2020
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.02
|
9.14
|
162,200
|
|
4/8/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.84
|
9.14
|
196,300
|
|
4/7/2020
|
+0.10 / +0.59%
|
16.80
|
17.10
|
16.80
|
17.00
|
16.97
|
9.14
|
179,200
|
|
4/6/2020
|
+1.20 / +7.64%
|
15.60
|
17.00
|
15.60
|
16.90
|
16.09
|
9.09
|
858,330
|
|
4/3/2020
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.61
|
8.44
|
151,100
|
|
4/1/2020
|
+0.20 / +1.29%
|
15.40
|
15.80
|
15.40
|
15.70
|
15.65
|
8.44
|
158,200
|
|
3/31/2020
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.59
|
8.33
|
180,200
|
|
3/30/2020
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.50
|
15.70
|
15.61
|
8.44
|
620,300
|
|
3/27/2020
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.82
|
8.55
|
164,600
|
|
3/26/2020
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.67
|
8.49
|
169,300
|
|
3/25/2020
|
+0.30 / +1.95%
|
15.30
|
15.80
|
15.30
|
15.70
|
15.63
|
8.44
|
410,800
|
|
3/24/2020
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.17
|
8.28
|
1,178,506
|
|
3/23/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.13
|
8.23
|
3,019,400
|
|
3/20/2020
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.31
|
8.23
|
1,015,200
|
|
3/19/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.29
|
8.28
|
151,400
|
|
3/18/2020
|
+0.10 / +0.65%
|
15.20
|
15.50
|
15.20
|
15.40
|
15.35
|
8.28
|
152,800
|
|
3/17/2020
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.30
|
15.18
|
8.23
|
916,910
|
|
3/16/2020
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.20
|
8.23
|
151,200
|
|
3/13/2020
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.15
|
8.23
|
153,900
|
|
3/12/2020
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.20
|
15.06
|
8.17
|
224,300
|
|
3/11/2020
|
-0.20 / -1.30%
|
15.40
|
15.50
|
15.00
|
15.20
|
15.21
|
8.17
|
1,643,200
|
|
3/10/2020
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.40
|
15.17
|
8.28
|
154,300
|
|
3/9/2020
|
-0.40 / -2.52%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.34
|
8.33
|
181,100
|
|
3/6/2020
|
-0.30 / -1.85%
|
16.10
|
16.10
|
15.70
|
15.90
|
15.91
|
8.55
|
171,200
|
|
3/5/2020
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.15
|
8.71
|
101,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,265,900
|
6.80
|
3.03%
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|