|
|
Closing price on 1/11/2018
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
250,975 |
| Split-adjusted Price |
5.61 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.40
|
5.61
|
250,975
|
|
|
1/10/2018
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.30
|
17.60
|
17.45
|
5.61
|
344,400
|
|
|
1/9/2018
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.60
|
17.47
|
5.61
|
399,525
|
|
|
1/8/2018
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.30
|
17.60
|
17.50
|
5.61
|
314,008
|
|
|
1/5/2018
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.30
|
17.70
|
17.63
|
5.64
|
520,159
|
|
|
1/4/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.30
|
17.70
|
17.57
|
5.64
|
457,520
|
|
|
1/3/2018
|
+0.20 / +1.14%
|
17.80
|
18.00
|
17.40
|
17.80
|
17.60
|
5.67
|
610,125
|
|
|
1/2/2018
|
-0.30 / -1.68%
|
17.90
|
18.10
|
17.40
|
17.60
|
17.68
|
5.61
|
334,900
|
|
|
12/29/2017
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.30
|
17.90
|
17.54
|
5.70
|
366,715
|
|
|
12/28/2017
|
-0.10 / -0.56%
|
17.70
|
18.00
|
17.30
|
17.60
|
17.50
|
5.61
|
400,100
|
|
|
12/27/2017
|
-0.70 / -3.80%
|
18.30
|
18.40
|
17.70
|
17.70
|
17.97
|
5.64
|
354,950
|
|
|
12/26/2017
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.00
|
18.40
|
18.25
|
5.86
|
447,345
|
|
|
12/25/2017
|
+0.10 / +0.55%
|
18.30
|
18.40
|
17.90
|
18.40
|
18.14
|
5.86
|
332,700
|
|
|
12/22/2017
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.80
|
18.30
|
18.03
|
5.83
|
1,053,600
|
|
|
12/21/2017
|
-0.20 / -1.10%
|
18.20
|
18.20
|
17.80
|
18.00
|
17.97
|
5.73
|
381,900
|
|
|
12/20/2017
|
0.00 / 0.00%
|
18.20
|
18.30
|
17.80
|
18.20
|
18.03
|
5.80
|
506,620
|
|
|
12/19/2017
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.20
|
18.06
|
5.80
|
566,800
|
|
|
12/18/2017
|
-0.50 / -2.67%
|
18.70
|
18.80
|
18.20
|
18.20
|
18.43
|
5.80
|
939,700
|
|
|
12/15/2017
|
-0.10 / -0.53%
|
18.80
|
19.00
|
18.30
|
18.70
|
18.62
|
5.96
|
794,400
|
|
|
12/14/2017
|
-0.10 / -0.53%
|
18.90
|
19.40
|
18.50
|
18.80
|
18.85
|
5.99
|
489,300
|
|
|
12/13/2017
|
-0.90 / -4.55%
|
19.90
|
19.90
|
18.90
|
18.90
|
19.36
|
6.02
|
711,300
|
|
|
12/12/2017
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.40
|
19.80
|
19.73
|
6.31
|
547,091
|
|
|
12/11/2017
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.50
|
20.00
|
19.84
|
6.37
|
510,304
|
|
|
12/8/2017
|
+0.30 / +1.52%
|
20.00
|
20.30
|
19.40
|
20.10
|
19.76
|
6.40
|
856,700
|
|
|
12/7/2017
|
-0.20 / -1.00%
|
20.10
|
20.30
|
19.70
|
19.80
|
19.91
|
6.31
|
422,446
|
|
|
12/6/2017
|
-0.10 / -0.50%
|
20.00
|
20.60
|
19.70
|
20.00
|
19.92
|
6.37
|
916,042
|
|
|
12/5/2017
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.80
|
20.10
|
20.04
|
6.40
|
612,600
|
|
|
12/4/2017
|
+1.30 / +6.91%
|
18.80
|
20.10
|
18.40
|
20.10
|
19.21
|
6.40
|
909,905
|
|
|
12/1/2017
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.20
|
18.80
|
18.45
|
5.99
|
843,910
|
|
|
11/30/2017
|
-0.40 / -2.08%
|
19.20
|
19.30
|
18.70
|
18.80
|
19.01
|
5.99
|
617,230
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|