|
|
Closing price on 9/1/2020
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
256,200 |
| Split-adjusted Price |
9.30 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2020
|
-0.20 / -1.14%
|
17.30
|
17.70
|
17.30
|
17.30
|
17.53
|
9.30
|
256,200
|
|
|
8/31/2020
|
+0.10 / +0.57%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.72
|
9.41
|
299,600
|
|
|
8/28/2020
|
+0.90 / +5.45%
|
16.40
|
17.80
|
16.40
|
17.40
|
17.07
|
9.35
|
273,800
|
|
|
8/27/2020
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.34
|
8.87
|
195,300
|
|
|
8/26/2020
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.22
|
8.76
|
174,400
|
|
|
8/25/2020
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.09
|
8.71
|
370,900
|
|
|
8/24/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.98
|
8.66
|
177,300
|
|
|
8/21/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.93
|
8.60
|
165,600
|
|
|
8/20/2020
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.99
|
8.60
|
184,100
|
|
|
8/19/2020
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
16.00
|
8.60
|
1,743,045
|
|
|
8/18/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.96
|
8.60
|
626,700
|
|
|
8/17/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
8.60
|
1,257,735
|
|
|
8/14/2020
|
-0.10 / -0.62%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.99
|
8.60
|
986,770
|
|
|
8/13/2020
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.91
|
8.66
|
718,900
|
|
|
8/12/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.89
|
8.60
|
1,632,940
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
8,333,400
|
2.30
|
0.00%
|
|
|
|
BII
|
1,154,600
|
0.90
|
0.00%
|
|
|
|
BVL
|
92,200
|
20.00
|
13.64%
|
|
|
|
C21
|
900
|
19.00
|
9.20%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 2:50:01 PM
|
|
|
|
|