|
Closing price on 1/26/2018
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
14,900 |
| Split-adjusted Price |
6.76 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2018
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.43
|
6.76
|
14,900
|
|
|
1/25/2018
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.41
|
6.57
|
12,200
|
|
|
1/24/2018
|
-0.30 / -2.05%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.40
|
6.57
|
9,000
|
|
|
1/23/2018
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.58
|
6.71
|
5,800
|
|
|
1/22/2018
|
+0.50 / +3.52%
|
14.50
|
15.40
|
14.50
|
14.70
|
15.01
|
6.76
|
38,430
|
|
|
1/19/2018
|
+0.30 / +2.14%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.21
|
6.57
|
5,600
|
|
|
1/18/2018
|
-0.10 / -0.71%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.01
|
6.44
|
4,800
|
|
|
1/17/2018
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.28
|
6.48
|
25,520
|
|
|
1/16/2018
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.36
|
6.62
|
16,300
|
|
|
1/15/2018
|
+0.60 / +4.32%
|
14.50
|
15.80
|
14.50
|
14.50
|
14.80
|
6.67
|
88,446
|
|
|
1/12/2018
|
+0.70 / +5.19%
|
13.60
|
14.30
|
13.50
|
14.20
|
13.92
|
6.53
|
63,400
|
|
|
1/11/2018
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.46
|
6.21
|
11,400
|
|
|
1/10/2018
|
-0.60 / -4.29%
|
13.90
|
13.90
|
13.30
|
13.40
|
13.41
|
6.16
|
3,200
|
|
|
1/9/2018
|
+1.00 / +7.69%
|
13.00
|
14.00
|
13.00
|
14.00
|
13.09
|
6.44
|
19,400
|
|
|
1/8/2018
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.98
|
9,100
|
|
|
1/5/2018
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.91
|
5.93
|
10,400
|
|
|
1/4/2018
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.83
|
5.88
|
9,600
|
|
|
1/3/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.93
|
2,900
|
|
|
1/2/2018
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.97
|
5.93
|
16,700
|
|
|
12/29/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.95
|
5.98
|
34,816
|
|
|
12/28/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.98
|
1,834
|
|
|
12/27/2017
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.08
|
5.98
|
7,600
|
|
|
12/26/2017
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.05
|
5.98
|
23,376
|
|
|
12/25/2017
|
+0.70 / +5.60%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.96
|
6.07
|
40,900
|
|
|
12/22/2017
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.48
|
5.79
|
38,900
|
|
|
12/21/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.39
|
5.70
|
9,600
|
|
|
12/20/2017
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.65
|
5,900
|
|
|
12/19/2017
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.61
|
9,400
|
|
|
12/18/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.56
|
100
|
|
|
12/15/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.56
|
2,000
|
|
|