|
Closing price on 10/23/2017
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
23,425 |
| Split-adjusted Price |
5.47 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
+0.60 / +5.31%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.07
|
5.47
|
23,425
|
|
|
10/20/2017
|
0.00 / 0.00%
|
12.30
|
12.50
|
10.20
|
11.80
|
11.32
|
5.42
|
39,912
|
|
|
10/19/2017
|
-1.00 / -7.81%
|
12.00
|
12.30
|
11.80
|
11.80
|
12.01
|
5.42
|
18,600
|
|
|
10/18/2017
|
-0.20 / -1.54%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.17
|
5.88
|
31,239
|
|
|
10/17/2017
|
-0.50 / -3.70%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.21
|
5.98
|
55,200
|
|
|
10/16/2017
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.46
|
6.21
|
103,460
|
|
|
10/13/2017
|
+1.50 / +13.89%
|
10.90
|
12.30
|
10.80
|
12.30
|
11.78
|
5.65
|
71,241
|
|
|
10/12/2017
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.72
|
4.96
|
5,800
|
|
|
10/11/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.57
|
4.87
|
10,600
|
|
|
10/10/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.87
|
1,900
|
|
|
10/9/2017
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.50
|
10.50
|
10.58
|
4.83
|
900
|
|
|
10/6/2017
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.51
|
4.83
|
6,000
|
|
|
10/5/2017
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.50
|
4.87
|
16,100
|
|
|
10/4/2017
|
-0.40 / -3.67%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
4.83
|
2,100
|
|
|
10/3/2017
|
+0.50 / +4.81%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.93
|
5.01
|
400
|
|
|
10/2/2017
|
-0.10 / -0.95%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.47
|
4.78
|
1,425
|
|
|
9/29/2017
|
+0.30 / +2.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.45
|
4.83
|
1,500
|
|
|
9/28/2017
|
-0.20 / -1.92%
|
10.70
|
10.80
|
10.20
|
10.20
|
10.25
|
4.69
|
2,200
|
|
|
9/27/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.55
|
4.78
|
200
|
|
|
9/26/2017
|
-0.40 / -3.70%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
4.78
|
1,200
|
|
|
9/25/2017
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.96
|
200
|
|
|
9/22/2017
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.83
|
1,500
|
|
|
9/21/2017
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.92
|
200
|
|
|
9/20/2017
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.78
|
36
|
|
|
9/19/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.78
|
500
|
|
|
9/18/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.83
|
3,800
|
|
|
9/15/2017
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.83
|
100
|
|
|
9/14/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
4.69
|
3,600
|
|
|
9/13/2017
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
4.73
|
200
|
|
|
9/12/2017
|
+0.10 / +0.97%
|
10.50
|
10.60
|
10.20
|
10.40
|
10.33
|
4.78
|
6,200
|
|
|