|
|
Closing price on 5/11/2021
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
37,800 |
| Split-adjusted Price |
10.09 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.00
|
20.50
|
20.21
|
10.09
|
37,800
|
|
|
5/10/2021
|
-0.30 / -1.46%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.40
|
9.99
|
794,006
|
|
|
5/7/2021
|
+0.60 / +3.00%
|
19.90
|
20.90
|
19.90
|
20.60
|
20.47
|
10.14
|
21,900
|
|
|
5/6/2021
|
-0.60 / -2.91%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.41
|
9.85
|
118,300
|
|
|
5/5/2021
|
+0.60 / +3.00%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.61
|
10.14
|
2,340,500
|
|
|
5/4/2021
|
-1.40 / -6.54%
|
21.30
|
21.30
|
19.60
|
20.00
|
20.33
|
9.85
|
42,100
|
|
|
4/29/2021
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.77
|
10.54
|
12,122
|
|
|
4/28/2021
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.86
|
10.78
|
657,300
|
|
|
4/27/2021
|
0.00 / 0.00%
|
21.40
|
22.00
|
21.40
|
21.90
|
21.87
|
10.78
|
418,988
|
|
|
4/26/2021
|
-0.10 / -0.45%
|
22.00
|
22.40
|
21.60
|
21.90
|
22.19
|
10.78
|
561,947
|
|
|
4/23/2021
|
+1.20 / +5.77%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.47
|
10.83
|
88,300
|
|
|
4/22/2021
|
-1.00 / -4.59%
|
21.80
|
21.80
|
19.80
|
20.80
|
20.44
|
10.24
|
1,330,178
|
|
|
4/20/2021
|
+0.30 / +1.40%
|
22.00
|
22.00
|
20.70
|
21.80
|
21.29
|
10.73
|
2,520,325
|
|
|
4/19/2021
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.64
|
10.59
|
1,531,000
|
|
|
4/16/2021
|
0.00 / 0.00%
|
20.70
|
22.10
|
20.70
|
22.00
|
21.54
|
10.83
|
145,600
|
|
|
4/15/2021
|
+1.00 / +4.76%
|
21.00
|
22.50
|
21.00
|
22.00
|
21.80
|
10.83
|
1,436,200
|
|
|
4/14/2021
|
+1.00 / +5.00%
|
20.00
|
21.00
|
19.80
|
21.00
|
20.39
|
10.34
|
1,839,790
|
|
|
4/13/2021
|
-1.70 / -7.83%
|
21.00
|
22.00
|
20.00
|
20.00
|
21.25
|
9.85
|
1,967,750
|
|
|
4/12/2021
|
-0.80 / -3.56%
|
22.00
|
22.50
|
21.20
|
21.70
|
21.88
|
10.68
|
2,722,900
|
|
|
4/9/2021
|
-0.50 / -2.17%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.31
|
11.08
|
922,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.50
|
23.00
|
22.87
|
11.32
|
1,953,945
|
|
|
4/7/2021
|
+0.80 / +3.60%
|
22.20
|
24.00
|
20.60
|
23.00
|
22.70
|
11.32
|
405,245
|
|
|
4/6/2021
|
+2.00 / +9.90%
|
22.20
|
22.20
|
20.60
|
22.20
|
22.07
|
10.93
|
1,245,400
|
|
|
4/5/2021
|
+1.80 / +9.78%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.95
|
283,100
|
|
|
4/2/2021
|
+1.60 / +9.52%
|
17.00
|
18.40
|
16.60
|
18.40
|
17.58
|
9.06
|
493,500
|
|
|
4/1/2021
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.81
|
8.27
|
190,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.85
|
8.37
|
196,600
|
|
|
3/30/2021
|
+0.10 / +0.59%
|
16.70
|
17.00
|
16.50
|
17.00
|
16.82
|
8.37
|
192,600
|
|
|
3/29/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.90
|
16.76
|
8.32
|
214,700
|
|
|
3/26/2021
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.70
|
8.32
|
212,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|