|
|
Closing price on 9/5/2019
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.60 |
| Volume |
119,100 |
| Split-adjusted Price |
7.23 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.67
|
7.23
|
119,100
|
|
|
9/4/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.61
|
7.23
|
265,700
|
|
|
9/3/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.63
|
7.23
|
153,100
|
|
|
8/30/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.70
|
7.23
|
151,300
|
|
|
8/29/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.64
|
7.23
|
165,100
|
|
|
8/28/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.61
|
7.23
|
125,200
|
|
|
8/27/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.69
|
7.23
|
504,200
|
|
|
8/26/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.59
|
7.23
|
801,400
|
|
|
8/23/2019
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.70
|
22.80
|
22.73
|
7.26
|
145,200
|
|
|
8/22/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.81
|
7.30
|
200,400
|
|
|
8/21/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.82
|
7.30
|
166,000
|
|
|
8/20/2019
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.88
|
7.30
|
158,700
|
|
|
8/19/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.76
|
7.26
|
174,200
|
|
|
8/16/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.66
|
7.26
|
156,100
|
|
|
8/15/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.59
|
7.23
|
154,200
|
|
|
8/14/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.63
|
7.23
|
178,500
|
|
|
8/13/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.64
|
7.23
|
160,500
|
|
|
8/12/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.78
|
7.26
|
170,200
|
|
|
8/9/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.65
|
7.26
|
148,800
|
|
|
8/8/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.60
|
7.23
|
165,200
|
|
|
8/7/2019
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.62
|
7.23
|
153,200
|
|
|
8/6/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.67
|
7.23
|
166,300
|
|
|
8/5/2019
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.60
|
22.70
|
22.67
|
7.23
|
161,100
|
|
|
8/2/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.66
|
7.26
|
182,500
|
|
|
8/1/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.64
|
7.23
|
148,400
|
|
|
7/31/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.63
|
7.23
|
242,200
|
|
|
7/30/2019
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.80
|
7.23
|
163,200
|
|
|
7/29/2019
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.70
|
22.90
|
22.77
|
7.30
|
163,400
|
|
|
7/26/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.70
|
7.26
|
176,800
|
|
|
7/25/2019
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.70
|
22.69
|
7.23
|
169,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|