|
|
Closing price on 12/28/2020
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.80 |
| Volume |
1,071,700 |
| Split-adjusted Price |
9.09 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.84
|
9.09
|
1,071,700
|
|
|
12/25/2020
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.75
|
9.09
|
289,600
|
|
|
12/24/2020
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.64
|
8.98
|
151,900
|
|
|
12/23/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.73
|
9.03
|
357,825
|
|
|
12/22/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
428,300
|
|
|
12/21/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
9.03
|
239,700
|
|
|
12/18/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.03
|
665,800
|
|
|
12/17/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.57
|
9.03
|
175,700
|
|
|
12/16/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
941,600
|
|
|
12/15/2020
|
-0.10 / -0.59%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.78
|
9.03
|
174,300
|
|
|
12/14/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
9.09
|
552,200
|
|
|
12/11/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.79
|
9.09
|
616,800
|
|
|
12/10/2020
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.88
|
9.09
|
176,100
|
|
|
12/9/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
17.00
|
16.82
|
9.14
|
2,634,420
|
|
|
12/8/2020
|
-0.10 / -0.58%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.90
|
9.14
|
1,964,500
|
|
|
12/7/2020
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.02
|
9.19
|
764,800
|
|
|
12/4/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.95
|
9.19
|
176,200
|
|
|
12/3/2020
|
+0.30 / +1.79%
|
16.70
|
17.10
|
16.60
|
17.10
|
16.86
|
9.19
|
154,400
|
|
|
12/2/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.77
|
9.03
|
154,900
|
|
|
12/1/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.67
|
9.03
|
188,100
|
|
|
11/30/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.73
|
8.98
|
354,700
|
|
|
11/27/2020
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.78
|
9.03
|
169,500
|
|
|
11/26/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.77
|
9.03
|
174,900
|
|
|
11/25/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.03
|
327,100
|
|
|
11/24/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.69
|
8.98
|
1,232,100
|
|
|
11/23/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
8.98
|
155,300
|
|
|
11/20/2020
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.70
|
9.03
|
159,600
|
|
|
11/19/2020
|
-0.10 / -0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
8.98
|
165,800
|
|
|
11/18/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.70
|
9.03
|
161,900
|
|
|
11/17/2020
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.71
|
9.03
|
154,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|