|
Closing price on 7/15/2019
|
|
| Open |
10.70 |
| High |
11.80 |
| Low |
10.70 |
| Volume |
3,800 |
| Split-adjusted Price |
8.21 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2019
|
+1.50 / +14.56%
|
10.70
|
11.80
|
10.70
|
11.80
|
11.02
|
8.21
|
3,800
|
|
|
7/12/2019
|
-1.00 / -9.09%
|
11.20
|
12.80
|
10.00
|
10.00
|
10.28
|
6.96
|
20,900
|
|
|
7/11/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.26
|
7.65
|
900
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,900
|
|
|
7/9/2019
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
200
|
|
|
7/8/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
0
|
|
|
7/5/2019
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
600
|
|
|
7/4/2019
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.10
|
11.20
|
10.71
|
7.79
|
1,200
|
|
|
7/3/2019
|
-0.50 / -4.31%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.28
|
7.72
|
4,000
|
|
|
7/2/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
0
|
|
|
7/1/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
200
|
|
|
6/28/2019
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
0
|
|
|
6/27/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.57
|
8.00
|
3,800
|
|
|
6/26/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.00
|
11,300
|
|
|
6/25/2019
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.00
|
100
|
|
|
6/24/2019
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.86
|
400
|
|
|
6/21/2019
|
-0.50 / -4.27%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
7.79
|
2,500
|
|
|
6/20/2019
|
+0.50 / +4.46%
|
11.00
|
11.80
|
11.00
|
11.70
|
11.63
|
8.14
|
6,300
|
|
|
6/19/2019
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.13
|
7.79
|
3,000
|
|
|
6/18/2019
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.80
|
7.58
|
800
|
|
|
6/17/2019
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.51
|
7.31
|
1,500
|
|
|
6/14/2019
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.93
|
7.51
|
7,500
|
|
|
6/13/2019
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.88
|
7.58
|
2,400
|
|
|
6/12/2019
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.82
|
7.51
|
500
|
|
|
6/11/2019
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.58
|
300
|
|
|
6/10/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.86
|
7.51
|
3,700
|
|
|
6/7/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
800
|
|
|
6/6/2019
|
+0.10 / +0.91%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.83
|
7.72
|
5,200
|
|
|
6/5/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,000
|
|
|
6/4/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
500
|
|
|