|
Closing price on 9/1/2017
|
|
| Open |
10.20 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
24,400 |
| Split-adjusted Price |
4.83 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
+0.30 / +2.94%
|
10.20
|
10.90
|
10.20
|
10.50
|
10.50
|
4.83
|
24,400
|
|
|
8/31/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
1,100
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
2,000
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
4.69
|
1,200
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.69
|
2,200
|
|
|
8/25/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.21
|
4.69
|
1,000
|
|
|
8/24/2017
|
+0.20 / +2.00%
|
10.40
|
10.40
|
10.00
|
10.20
|
10.04
|
4.69
|
5,200
|
|
|
8/23/2017
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.60
|
3,037
|
|
|
8/22/2017
|
-0.10 / -0.98%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.11
|
4.64
|
5,300
|
|
|
8/21/2017
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.15
|
4.69
|
5,900
|
|
|
8/18/2017
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.66
|
4.87
|
500
|
|
|
8/17/2017
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.87
|
261
|
|
|
8/16/2017
|
+0.60 / +6.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.87
|
100
|
|
|
8/15/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
4.60
|
14,400
|
|
|
8/14/2017
|
-0.10 / -0.98%
|
10.90
|
10.90
|
10.10
|
10.10
|
10.14
|
4.64
|
6,900
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
4.64
|
12,200
|
|
|
8/10/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.18
|
4.64
|
8,500
|
|
|
8/9/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.16
|
4.64
|
14,800
|
|
|
8/8/2017
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.25
|
4.69
|
18,600
|
|
|
8/7/2017
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.28
|
4.73
|
12,900
|
|
|
8/4/2017
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.78
|
1,200
|
|
|
8/3/2017
|
+0.30 / +2.94%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.53
|
4.83
|
3,100
|
|
|
8/2/2017
|
-1.50 / -12.82%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.30
|
4.69
|
7,300
|
|
|
8/1/2017
|
+1.10 / +10.38%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.38
|
500
|
|
|
7/31/2017
|
-0.30 / -2.75%
|
11.40
|
12.00
|
10.60
|
10.60
|
10.78
|
4.87
|
2,400
|
|
|
7/28/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
20
|
|
|
7/27/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
0
|
|
|
7/26/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.01
|
800
|
|
|
7/25/2017
|
-0.10 / -0.91%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.95
|
5.01
|
1,100
|
|
|
7/24/2017
|
+0.80 / +7.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.06
|
100
|
|
|