|
Closing price on 3/29/2019
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.20 |
| Volume |
6,500 |
| Split-adjusted Price |
7.34 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
+0.30 / +2.48%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.32
|
7.34
|
6,500
|
|
|
3/28/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.16
|
11,000
|
|
|
3/27/2019
|
+0.20 / +1.68%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
7.16
|
2,000
|
|
|
3/26/2019
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.04
|
13,000
|
|
|
3/25/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
10.40
|
12.20
|
11.88
|
7.22
|
18,300
|
|
|
3/22/2019
|
+0.40 / +3.33%
|
12.00
|
12.50
|
12.00
|
12.40
|
12.25
|
7.34
|
14,900
|
|
|
3/21/2019
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.80
|
12.00
|
12.05
|
7.10
|
11,600
|
|
|
3/20/2019
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.10
|
0
|
|
|
3/19/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
7.04
|
12,900
|
|
|
3/18/2019
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.88
|
7.04
|
6,900
|
|
|
3/15/2019
|
+0.20 / +1.72%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.74
|
6.98
|
7,700
|
|
|
3/14/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
6.86
|
9,100
|
|
|
3/13/2019
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
6.86
|
1,300
|
|
|
3/12/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.66
|
6.86
|
4,200
|
|
|
3/11/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.92
|
200
|
|
|
3/8/2019
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.76
|
6.98
|
6,100
|
|
|
3/7/2019
|
+0.10 / +0.88%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
6.80
|
300
|
|
|
3/6/2019
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.42
|
6.75
|
7,300
|
|
|
3/5/2019
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.50
|
11.51
|
6.80
|
6,700
|
|
|
3/4/2019
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.65
|
6.80
|
3,300
|
|
|
3/1/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.92
|
600
|
|
|
2/28/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.98
|
500
|
|
|
2/27/2019
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.98
|
100
|
|
|
2/26/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.83
|
6.92
|
3,100
|
|
|
2/25/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.73
|
6.92
|
300
|
|
|
2/22/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.92
|
2,000
|
|
|
2/21/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.92
|
900
|
|
|
2/20/2019
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.84
|
6.98
|
1,700
|
|
|
2/19/2019
|
+0.60 / +5.45%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.64
|
6.86
|
10,400
|
|
|
2/18/2019
|
-0.90 / -7.56%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.56
|
6.51
|
5,200
|
|
|