|
|
Closing price on 6/10/2020
|
|
| Open |
16.40 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
239,800 |
| Split-adjusted Price |
8.12 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2020
|
0.00 / 0.00%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.45
|
8.12
|
239,800
|
|
|
6/9/2020
|
-0.20 / -1.20%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.58
|
8.12
|
225,600
|
|
|
6/8/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.64
|
8.22
|
1,132,200
|
|
|
6/5/2020
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.65
|
8.27
|
192,785
|
|
|
6/4/2020
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.69
|
8.22
|
263,630
|
|
|
6/3/2020
|
+0.20 / +1.22%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.51
|
8.17
|
182,500
|
|
|
6/2/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.33
|
8.07
|
1,596,389
|
|
|
6/1/2020
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.37
|
8.07
|
539,700
|
|
|
5/29/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.24
|
8.03
|
172,700
|
|
|
5/28/2020
|
+0.20 / +1.24%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.27
|
8.03
|
174,100
|
|
|
5/27/2020
|
-0.30 / -1.83%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.29
|
7.93
|
189,000
|
|
|
5/26/2020
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.00
|
16.40
|
16.27
|
8.07
|
1,581,774
|
|
|
5/25/2020
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.26
|
8.03
|
183,200
|
|
|
5/22/2020
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.26
|
8.03
|
180,800
|
|
|
5/21/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.43
|
8.07
|
150,800
|
|
|
5/20/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.40
|
16.28
|
8.07
|
210,400
|
|
|
5/19/2020
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.48
|
8.07
|
256,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.26
|
8.03
|
2,562,760
|
|
|
5/15/2020
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.16
|
8.03
|
195,100
|
|
|
5/14/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.08
|
7.98
|
164,300
|
|
|
5/13/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
15.90
|
16.20
|
16.10
|
7.98
|
189,400
|
|
|
5/12/2020
|
-0.60 / -3.57%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.58
|
7.98
|
195,900
|
|
|
5/11/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.71
|
8.27
|
258,400
|
|
|
5/8/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.87
|
8.27
|
190,800
|
|
|
5/7/2020
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.60
|
8.27
|
197,300
|
|
|
5/6/2020
|
0.00 / 0.00%
|
16.30
|
16.60
|
16.20
|
16.40
|
16.40
|
8.07
|
184,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.37
|
8.07
|
364,290
|
|
|
5/4/2020
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.29
|
8.07
|
145,700
|
|
|
4/29/2020
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.35
|
8.07
|
158,300
|
|
|
4/28/2020
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.00
|
16.40
|
16.25
|
8.07
|
200,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
719,200
|
6.50
|
0.00%
|
|
|
|
AGG
|
2,823,700
|
20.90
|
2.45%
|
|
|
|
API
|
1,120,100
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,078,200
|
8.67
|
-0.57%
|
|
|
|
BCR
|
7,038,300
|
2.10
|
0.00%
|
|
|
|
BII
|
677,600
|
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 2:20:01 PM
|
|
|
|
|