|
|
Closing price on 9/20/2019
|
|
| Open |
23.10 |
| High |
23.40 |
| Low |
23.10 |
| Volume |
224,100 |
| Split-adjusted Price |
8.14 |
|
|
VC3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2019
|
+0.20 / +0.86%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.29
|
8.14
|
224,100
|
|
|
9/19/2019
|
+0.40 / +1.75%
|
22.70
|
23.20
|
22.70
|
23.20
|
22.84
|
8.07
|
243,700
|
|
|
9/18/2019
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.75
|
7.93
|
229,700
|
|
|
9/17/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.53
|
7.90
|
745,400
|
|
|
9/16/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
7.86
|
1,162,425
|
|
|
9/13/2019
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.50
|
22.60
|
22.60
|
7.86
|
125,700
|
|
|
9/12/2019
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.50
|
22.70
|
22.60
|
7.90
|
121,900
|
|
|
9/11/2019
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.60
|
22.52
|
7.86
|
117,400
|
|
|
9/10/2019
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.60
|
22.57
|
7.86
|
148,700
|
|
|
9/9/2019
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.59
|
7.86
|
459,200
|
|
|
9/6/2019
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.50
|
22.50
|
22.61
|
7.83
|
175,700
|
|
|
9/5/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.67
|
7.90
|
119,100
|
|
|
9/4/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.61
|
7.90
|
265,700
|
|
|
9/3/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.63
|
7.90
|
153,100
|
|
|
8/30/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.70
|
7.90
|
151,300
|
|
|
8/29/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.64
|
7.90
|
165,100
|
|
|
8/28/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.61
|
7.90
|
125,200
|
|
|
8/27/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.70
|
22.69
|
7.90
|
504,200
|
|
|
8/26/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.59
|
7.90
|
801,400
|
|
|
8/23/2019
|
-0.10 / -0.44%
|
22.80
|
23.00
|
22.70
|
22.80
|
22.73
|
7.93
|
145,200
|
|
|
8/22/2019
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.81
|
7.97
|
200,400
|
|
|
8/21/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.82
|
7.97
|
166,000
|
|
|
8/20/2019
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
22.90
|
22.88
|
7.97
|
158,700
|
|
|
8/19/2019
|
0.00 / 0.00%
|
22.70
|
22.90
|
22.60
|
22.80
|
22.76
|
7.93
|
174,200
|
|
|
8/16/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.66
|
7.93
|
156,100
|
|
|
8/15/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.59
|
7.90
|
154,200
|
|
|
8/14/2019
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.63
|
7.90
|
178,500
|
|
|
8/13/2019
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.64
|
7.90
|
160,500
|
|
|
8/12/2019
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.78
|
7.93
|
170,200
|
|
|
8/9/2019
|
+0.10 / +0.44%
|
22.70
|
22.80
|
22.60
|
22.80
|
22.65
|
7.93
|
148,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|