|
|
Closing price on 8/11/2020
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
2,928,615 |
| Split-adjusted Price |
8.60 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
8.60
|
2,928,615
|
|
|
8/10/2020
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.97
|
8.55
|
1,173,800
|
|
|
8/7/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
8.60
|
162,400
|
|
|
8/6/2020
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.80
|
16.00
|
15.95
|
8.60
|
396,800
|
|
|
8/5/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.97
|
8.66
|
1,905,035
|
|
|
8/4/2020
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.00
|
15.91
|
8.60
|
1,961,540
|
|
|
8/3/2020
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.91
|
8.60
|
2,115,490
|
|
|
7/31/2020
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.96
|
8.66
|
149,400
|
|
|
7/30/2020
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.10
|
15.99
|
8.66
|
235,100
|
|
|
7/29/2020
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.70
|
16.10
|
15.90
|
8.66
|
417,200
|
|
|
7/28/2020
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.70
|
16.10
|
15.99
|
8.66
|
733,300
|
|
|
7/27/2020
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
16.00
|
15.77
|
8.60
|
185,100
|
|
|
7/24/2020
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.70
|
16.00
|
15.92
|
8.60
|
238,300
|
|
|
7/23/2020
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.02
|
8.71
|
177,600
|
|
|
7/22/2020
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.90
|
16.10
|
16.06
|
8.66
|
179,700
|
|
|
7/21/2020
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.00
|
16.20
|
16.19
|
8.71
|
257,500
|
|
|
7/20/2020
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.90
|
16.10
|
16.07
|
8.66
|
263,300
|
|
|
7/17/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.07
|
8.71
|
175,100
|
|
|
7/16/2020
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.70
|
16.20
|
15.99
|
8.71
|
507,600
|
|
|
7/15/2020
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.26
|
8.71
|
608,500
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.20
|
8.76
|
821,225
|
|
|
7/13/2020
|
-0.10 / -0.61%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
8.76
|
205,000
|
|
|
7/10/2020
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.28
|
8.82
|
272,100
|
|
|
7/9/2020
|
+0.20 / +1.23%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.28
|
8.82
|
208,100
|
|
|
7/8/2020
|
-0.10 / -0.61%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.16
|
8.71
|
189,400
|
|
|
7/7/2020
|
+0.10 / +0.62%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.33
|
8.76
|
469,500
|
|
|
7/6/2020
|
+0.10 / +0.62%
|
16.00
|
16.30
|
16.00
|
16.20
|
16.14
|
8.71
|
207,900
|
|
|
7/3/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.93
|
8.66
|
540,900
|
|
|
7/2/2020
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
8.60
|
307,600
|
|
|
7/1/2020
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.70
|
15.90
|
15.88
|
8.55
|
410,900
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|