|
Closing price on 3/4/2019
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
3,300 |
| Split-adjusted Price |
6.80 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/15/2019
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.93
|
7.10
|
4,900
|
|
|
2/14/2019
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.08
|
7.16
|
2,600
|
|
|
2/13/2019
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.04
|
7.10
|
10,200
|
|
|
2/12/2019
|
-0.10 / -0.83%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.14
|
7.10
|
1,000
|
|
|
2/11/2019
|
-0.40 / -3.20%
|
12.60
|
12.60
|
12.10
|
12.10
|
12.17
|
7.16
|
1,400
|
|
|
2/1/2019
|
+0.20 / +1.67%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.47
|
7.22
|
1,200
|
|
|
1/31/2019
|
-0.40 / -3.23%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.07
|
7.10
|
300
|
|
|
1/30/2019
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
7.34
|
200
|
|
|
1/29/2019
|
-0.30 / -2.31%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.34
|
7.51
|
1,400
|
|
|
1/28/2019
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.05
|
7.13
|
10,600
|
|
|
1/25/2019
|
+0.40 / +3.10%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
7.30
|
100
|
|
|
1/24/2019
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.02
|
7.08
|
500
|
|
|
1/23/2019
|
-0.70 / -5.19%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.19
|
7.02
|
1,100
|
|
|
1/22/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.41
|
100
|
|
|
1/21/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.43
|
7.41
|
7,300
|
|
|
1/18/2019
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
7.41
|
100
|
|
|
1/17/2019
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.97
|
100
|
|
|
1/16/2019
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.75
|
5,600
|
|
|
1/15/2019
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.80
|
1,400
|
|
|