|
Closing price on 1/15/2019
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.40 |
| Volume |
1,400 |
| Split-adjusted Price |
6.80 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.80
|
1,400
|
|
|
1/14/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.40
|
6.69
|
200
|
|
|
1/11/2019
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.69
|
100
|
|
|
1/10/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.64
|
0
|
|
|
1/9/2019
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.64
|
100
|
|
|
1/8/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.58
|
0
|
|
|
1/7/2019
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.58
|
100
|
|
|
1/4/2019
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.69
|
0
|
|
|
1/3/2019
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.16
|
6.64
|
7,600
|
|
|
1/2/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.69
|
0
|
|
|
12/28/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.69
|
44,900
|
|
|
12/27/2018
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.69
|
600
|
|
|
12/26/2018
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.75
|
100
|
|
|
12/25/2018
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.06
|
6.64
|
5,600
|
|
|
12/24/2018
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.75
|
500
|
|
|
12/21/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.51
|
6.86
|
1,100
|
|
|
12/20/2018
|
+0.30 / +2.46%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.53
|
6.86
|
2,300
|
|
|
12/19/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.22
|
6.69
|
1,000
|
|
|
12/18/2018
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.69
|
200
|
|
|
12/17/2018
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.86
|
2,000
|
|
|
12/14/2018
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.91
|
300
|
|
|
12/13/2018
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.91
|
100
|
|
|
12/12/2018
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.86
|
100
|
|
|
12/11/2018
|
-0.10 / -0.81%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.27
|
6.69
|
20,800
|
|
|
12/10/2018
|
-1.10 / -8.21%
|
13.30
|
13.30
|
12.30
|
12.30
|
12.47
|
6.75
|
16,200
|
|
|
12/7/2018
|
+0.40 / +3.08%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.35
|
200
|
|
|
12/6/2018
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
7.13
|
500
|
|
|
12/5/2018
|
-1.40 / -10.22%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.16
|
6.75
|
18,700
|
|
|
12/4/2018
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
7.52
|
100
|
|
|
12/3/2018
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7.57
|
0
|
|
|