|
|
Closing price on 2/6/2020
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
131,000 |
| Split-adjusted Price |
8.87 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.40
|
8.87
|
131,000
|
|
|
2/5/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.38
|
8.87
|
142,200
|
|
|
2/4/2020
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.55
|
8.87
|
141,600
|
|
|
2/3/2020
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.10
|
16.50
|
16.26
|
8.87
|
305,200
|
|
|
1/31/2020
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.44
|
8.87
|
328,500
|
|
|
1/30/2020
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.10
|
16.60
|
16.60
|
8.92
|
130,200
|
|
|
1/22/2020
|
+0.20 / +1.19%
|
16.70
|
17.00
|
16.60
|
17.00
|
16.76
|
9.14
|
143,900
|
|
|
1/21/2020
|
0.00 / 0.00%
|
16.70
|
16.90
|
16.70
|
16.80
|
16.79
|
9.03
|
137,100
|
|
|
1/20/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.80
|
16.69
|
9.03
|
172,600
|
|
|
1/17/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.76
|
9.03
|
225,300
|
|
|
1/16/2020
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.82
|
9.03
|
230,000
|
|
|
1/15/2020
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.60
|
16.80
|
16.73
|
9.03
|
1,195,500
|
|
|
1/14/2020
|
-0.20 / -1.16%
|
17.20
|
17.40
|
16.30
|
17.00
|
16.73
|
9.14
|
261,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.20
|
17.24
|
9.25
|
192,100
|
|
|
1/10/2020
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.20
|
17.20
|
17.33
|
9.25
|
188,900
|
|
|
1/9/2020
|
+0.30 / +1.76%
|
16.90
|
17.40
|
16.70
|
17.30
|
17.07
|
9.30
|
216,100
|
|
|
1/8/2020
|
+0.50 / +3.03%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.57
|
9.14
|
385,800
|
|
|
1/7/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.38
|
8.87
|
141,400
|
|
|
1/6/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.32
|
8.87
|
84,900
|
|
|
1/3/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.40
|
8.87
|
86,200
|
|
|
1/2/2020
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.34
|
8.87
|
1,607,100
|
|
|
12/31/2019
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.41
|
8.87
|
128,200
|
|
|
12/30/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
8.92
|
964,570
|
|
|
12/27/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.44
|
8.92
|
1,355,300
|
|
|
12/26/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.53
|
8.92
|
1,112,500
|
|
|
12/25/2019
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.50
|
8.92
|
1,520,700
|
|
|
12/24/2019
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.35
|
8.92
|
205,800
|
|
|
12/23/2019
|
-0.60 / -3.51%
|
17.00
|
17.10
|
16.40
|
16.50
|
16.57
|
8.87
|
209,700
|
|
|
12/20/2019
|
-0.40 / -2.29%
|
17.40
|
17.50
|
17.10
|
17.10
|
17.33
|
9.19
|
308,700
|
|
|
12/19/2019
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.50
|
9.41
|
348,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
643,800
|
6.80
|
3.03%
|
|
|
|
AGG
|
821,600
|
17.85
|
0.28%
|
|
|
|
API
|
1,457,500
|
8.20
|
5.13%
|
|
|
|
ASM
|
1,284,400
|
8.35
|
0.12%
|
|
|
|
BCR
|
7,597,100
|
2.20
|
-4.35%
|
|
|
|
BII
|
1,075,500
|
0.80
|
-11.11%
|
|
|
|
BVL
|
80,300
|
20.10
|
14.20%
|
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 2:05:00 PM
|
|
|
|
|