|
Closing price on 12/6/2017
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
12.20 |
| Volume |
1,500 |
| Split-adjusted Price |
5.65 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.27
|
5.65
|
1,500
|
|
|
12/5/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.65
|
0
|
|
|
12/4/2017
|
+0.20 / +1.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.65
|
100
|
|
|
12/1/2017
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.56
|
2,000
|
|
|
11/30/2017
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.05
|
5.52
|
11,800
|
|
|
11/29/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.52
|
6,211
|
|
|
11/28/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.01
|
5.52
|
12,000
|
|
|
11/27/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.52
|
17,100
|
|
|
11/24/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.52
|
30,700
|
|
|
11/23/2017
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.52
|
3,100
|
|
|
11/22/2017
|
+0.30 / +2.59%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
5.47
|
10,711
|
|
|
11/21/2017
|
-0.40 / -3.33%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.78
|
5.33
|
6,100
|
|
|
11/20/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.52
|
2,700
|
|
|
11/17/2017
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.99
|
5.52
|
11,900
|
|
|
11/16/2017
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.11
|
5.56
|
3,900
|
|
|
11/15/2017
|
+0.20 / +1.67%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.22
|
5.61
|
600
|
|
|
11/14/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.52
|
200
|
|
|
11/13/2017
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.05
|
5.52
|
8,610
|
|
|
11/10/2017
|
+0.30 / +2.52%
|
11.90
|
12.30
|
11.90
|
12.20
|
12.10
|
5.61
|
11,000
|
|
|
11/9/2017
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.47
|
1,504
|
|
|
11/8/2017
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.47
|
4,030
|
|
|
11/7/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.42
|
5,300
|
|
|
11/6/2017
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.81
|
5.42
|
1,610
|
|
|
11/3/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.85
|
5.42
|
6,001
|
|
|
11/2/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.84
|
5.42
|
11,100
|
|
|
11/1/2017
|
-0.30 / -2.48%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.91
|
5.42
|
7,600
|
|
|
10/31/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.05
|
5.56
|
4,522
|
|
|
10/30/2017
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.00
|
5.56
|
22,500
|
|
|
10/27/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.01
|
5.52
|
20,200
|
|
|
10/26/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.02
|
5.52
|
38,700
|
|
|