Historical Stock Prices

VCRA 
$11.72
*  
0.56
4.56%
Get VCRA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading VCRA now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-APR-2015 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2016 12.09 12.34 11.91 12.28 203,140
04/27/2016 12.01 12.29 11.81 12.16 161,928
04/26/2016 12.09 12.09 11.76 11.99 100,878
04/25/2016 12.05 12.18 12.04 12.09 89,885
04/22/2016 12.17 12.25 11.99 12.05 98,231
04/21/2016 12 12.32 12 12.12 132,927
04/20/2016 12.01 12.2076 11.98 12.02 96,220
04/19/2016 12.1 12.1 11.93 12.02 167,020
04/18/2016 11.98 12.32 11.72 12.11 435,270
04/15/2016 12.1 12.22 11.83 11.98 386,201
04/14/2016 12.55 12.58 12.05 12.09 267,640
04/13/2016 12.5 12.6 12.26 12.58 186,320
04/12/2016 12.3 12.8 12.22 12.47 157,532
04/11/2016 12.92 12.97 12.18 12.32 288,870
04/08/2016 13.3 13.3 12.85 12.89 143,241
04/07/2016 13.02 13.42 12.8704 13.29 275,933
04/06/2016 12.72 13.3 12.489 13.13 359,971
04/05/2016 12.53 12.79 11.02 12.51 2,802,337
04/04/2016 13.24 13.26 12.35 12.64 448,922
04/01/2016 12.72 13.3 12.6701 13.24 91,609
03/31/2016 13.05 13.06 12.74 12.75 793,712
03/30/2016 13.15 13.19 12.94 13 380,864
03/29/2016 12.85 13.19 12.62 13.03 483,540
03/28/2016 12.99 13.0392 12.59 12.89 202,348
03/24/2016 13.65 13.65 12.95 12.98 237,636
03/23/2016 13.94 13.962 13.6 13.68 67,733
03/22/2016 13.95 14.06 13.79 13.87 182,799
03/21/2016 14.12 14.18 13.86 14.04 116,294
03/18/2016 13.9 14.2236 13.8 14.18 166,443
03/17/2016 13.85 13.87 13.34 13.8 115,996
03/16/2016 13.95 14.08 13.79 13.83 82,427
03/15/2016 14.16 14.35 13.8901 13.93 202,039
03/14/2016 14.37 14.56 14.18 14.32 134,806
03/11/2016 14.1 14.51 13.98 14.45 258,167
03/10/2016 14.56 14.72 13.75 13.97 259,606
03/09/2016 14.48 14.65 14.245 14.56 207,711
03/08/2016 14.83 14.98 14.2 14.41 201,973
03/07/2016 14.22 14.86 14.11 14.85 149,463
03/04/2016 14.55 14.62 14.24 14.27 134,458
03/03/2016 14.35 14.96 14.23 14.59 487,329
03/02/2016 13.76 14.49 13.75 14.43 295,796
03/01/2016 13.85 13.99 13.48 13.75 136,621
02/29/2016 13.98 14.1 13.78 13.85 155,607
02/26/2016 14.01 14.2 13.89 14.05 117,666
02/25/2016 14.13 14.28 13.84 14.06 100,461
02/24/2016 13.75 14.26 13.66 14.11 226,526
02/23/2016 13.73 14.035 13.68 13.8 204,495
02/22/2016 13.63 14.004 13.63 13.75 170,268
02/19/2016 13.95 14.08 13.43 13.59 319,170
02/18/2016 14.24 14.3505 13.66 13.92 329,756
02/17/2016 14.5 14.5 14.02 14.19 441,267
02/16/2016 14.24 14.6 13.9 14.52 426,541
02/12/2016 15.38 16.02 13.94 14.04 667,850
02/11/2016 13.21 13.44 12.9 13.2 330,362
02/10/2016 13.51 13.785 13.16 13.21 194,796
02/09/2016 13.41 13.83 13.4 13.46 106,590
02/08/2016 14 14.09 13.44 13.65 147,754
02/05/2016 14.55 14.58 14 14.13 172,216
02/04/2016 14.7 14.97 14.5 14.6 210,169
02/03/2016 15.15 15.15 14.43 14.72 168,538
02/02/2016 14.68 15.02 14.59 14.82 470,237
02/01/2016 14.34 14.77 14.21 14.64 483,911
01/29/2016 13.98 14.4 13.94 14.39 313,562
01/28/2016 13.89 14.06 13.485 13.91 225,890
01/27/2016 13.74 13.96 13.67 13.74 175,185
01/26/2016 13.93 14.07 13.67 13.72 169,410
01/25/2016 13.77 14.5 13.725 13.96 197,242
01/22/2016 13.63 13.78 13.558 13.76 201,628
01/21/2016 13.8 13.8 13.41 13.55 217,323
01/20/2016 13.82 14.03 13.62 13.76 259,343
01/19/2016 14.25 14.31 13.79 13.92 153,991
01/15/2016 14.15 14.293 13.8 14.05 216,110
01/14/2016 13.98 14.6 13.87 14.49 457,295
01/13/2016 13.79 14.01 13.46 13.63 192,612
01/12/2016 14.22 14.35 13.33 13.77 212,686
01/11/2016 14 14.61 13.875 14.1 656,408
01/08/2016 13.53 14.58 13.52 14.23 765,772
01/07/2016 12.75 13.63 12.58 13.45 534,526
01/06/2016 11.72 12.82 11.72 12.72 299,914
01/05/2016 11.95 12.2 11.82 11.83 72,942
01/04/2016 12.09 12.09 11.36 11.91 196,528
12/31/2015 12.09 12.28 12 12.2 104,392
12/30/2015 12.15 12.27 12.04 12.07 87,139
12/29/2015 12.22 12.29 12.2 12.22 106,793
12/28/2015 12.16 12.27 12.14 12.18 89,115
12/24/2015 12.21 12.25 12.11 12.13 65,458
12/23/2015 12.25 12.35 12.17 12.2 75,256
12/22/2015 12.24 12.25 12.04 12.11 73,870
12/21/2015 12.2 12.27 12.02 12.2 106,034
12/18/2015 12.16 12.25 12.1 12.2 364,316
12/17/2015 12.19 12.25 12.17 12.21 118,999
12/16/2015 12.25 12.25 11.86 12.2 117,946
12/15/2015 12.23 12.34 12.12 12.21 89,318
12/14/2015 12.4 12.44 12.11 12.16 120,615
12/11/2015 12.62 12.82 12.27 12.39 119,712
12/10/2015 12.71 12.9299 12.67 12.83 51,671
12/09/2015 12.75 12.88 12.6 12.69 70,089
12/08/2015 12.8 13.0201 12.76 12.76 53,116
12/07/2015 13.25 13.31 12.79 12.9 83,507
12/04/2015 12.82 13.27 12.75 13.24 94,798
12/03/2015 12.85 13.3 12.71 12.82 100,555
12/02/2015 12.99 13.2089 12.79 12.81 87,541
12/01/2015 13.11 13.25 12.67 12.77 115,208
11/30/2015 13.39 13.45 13.1 13.13 105,237
11/27/2015 13.23 13.51 13 13.33 72,931
11/25/2015 13.2 13.3 13.02 13.16 80,713
11/24/2015 13.36 13.4 13.1504 13.29 65,271
11/23/2015 13.27 13.49 13.27 13.37 135,765
11/20/2015 12.96 13.43 12.92 13.31 181,102
11/19/2015 12.63 12.88 12.54 12.87 76,328
11/18/2015 12.43 12.82 12.42 12.63 82,075
11/17/2015 12.15 12.74 12.11 12.47 119,943
11/16/2015 12.11 12.24 12.1 12.18 113,793
11/13/2015 12.1 12.24 12.03 12.1 132,234
11/12/2015 12.1 12.275 12.1 12.1 99,525
11/11/2015 12.16 12.265 12.1 12.13 86,008
11/10/2015 12.2 12.3 12.1 12.17 46,766
11/09/2015 12.12 12.28 12.1 12.21 53,274
11/06/2015 12.1 12.29 11.99 12.19 109,783
11/05/2015 12.19 12.35 12.07 12.14 64,559
11/04/2015 12.1 12.27 11.97 12.22 176,876
11/03/2015 12.18 12.3 12.05 12.12 97,023
11/02/2015 11.69 12.29 11.62 12.25 148,015
10/30/2015 12.01 12.16 11.57 11.77 97,621
10/29/2015 11.96 12.34 11.89 11.94 196,502
10/28/2015 12.06 12.93 11.65 11.96 625,786
10/27/2015 10.23 10.63 10.082 10.14 99,019
10/26/2015 10.49 10.59 10.2 10.3 91,969
10/23/2015 10.69 10.72 10.38 10.45 122,760
10/22/2015 10.85 10.85 10.51 10.55 130,152
10/21/2015 11.06 11.08 10.72 10.8 60,695
10/20/2015 10.97 11.1466 10.82 10.99 76,368
10/19/2015 11.22 11.449 10.94 11.03 61,555
10/16/2015 11.26 11.41 11.14 11.21 44,214
10/15/2015 11.5 11.5 11.19 11.21 90,839
10/14/2015 11.54 11.74 11.41 11.53 45,476
10/13/2015 11.9 11.94 11.39 11.49 36,869
10/12/2015 11.78 12.08 11.58 11.93 56,445
10/09/2015 11.3 11.71 11.3 11.71 47,634
10/08/2015 11.3 11.5 11.03 11.26 51,953
10/07/2015 11.11 11.35 10.93 11.26 110,659
10/06/2015 11.36 11.4899 10.84 11.02 87,294
10/05/2015 11.73 11.82 11.47 11.48 57,257
10/02/2015 10.96 11.68 10.81 11.66 122,485
10/01/2015 11.4 11.4 10.76 11.02 77,417
09/30/2015 10.98 11.525 10.98 11.41 116,374
09/29/2015 11.14 11.23 10.79 10.93 64,572
09/28/2015 11.61 11.61 10.51 10.96 157,191
09/25/2015 12.51 12.51 11.5 11.65 74,798
09/24/2015 12.17 12.5 12.01 12.43 68,901
09/23/2015 12.42 12.62 12.15 12.24 49,799
09/22/2015 12.33 12.46 12.26 12.38 71,928
09/21/2015 12.6 12.66 12.005 12.45 86,495
09/18/2015 12.14 12.64 12.114 12.5 153,844
09/17/2015 11.76 12.5 11.76 12.3 73,028
09/16/2015 12.03 12.11 11.68 11.8 67,922
09/15/2015 11.5 12.5 11.5 12.01 132,867
09/14/2015 11.64 11.64 11.33 11.51 31,802
09/11/2015 11.65 11.68 11.501 11.66 48,757
09/10/2015 11.54 11.76 11.45 11.74 47,711
09/09/2015 12.03 12.23 11.56 11.59 59,860
09/08/2015 11.91 11.99 11.73 11.95 68,226
09/04/2015 11.71 11.93 11.62 11.76 43,970
09/03/2015 11.91 12 11.83 11.88 48,710
09/02/2015 11.87 11.96 11.46 11.85 67,683
09/01/2015 11.49 11.87 11.46 11.7 108,033
08/31/2015 11.35 12.04 11.35 11.74 134,174
08/28/2015 10.84 11.21 10.7001 11.14 84,404
08/27/2015 10.87 11.06 10.565 10.91 113,190
08/26/2015 10.92 10.92 10.57 10.85 94,784
08/25/2015 11.15 11.15 10.6 10.67 59,756
08/24/2015 10.85 11.22 10.68 10.78 149,126
08/21/2015 11.19 11.42 11.1 11.2 100,894
08/20/2015 11.66 11.78 11.37 11.39 64,771
08/19/2015 11.77 11.9 11.55 11.72 65,420
08/18/2015 11.67 11.93 11.44 11.83 69,537
08/17/2015 11.67 12 11.5 11.72 92,521
08/14/2015 11.63 11.89 11.56 11.75 69,939
08/13/2015 11.32 11.75 11.27 11.6 66,530
08/12/2015 11.09 11.37 10.95 11.27 37,722
08/11/2015 11.29 11.54 11.13 11.17 157,462
08/10/2015 11.41 11.68 11.21 11.42 98,892
08/07/2015 11.24 11.51 11.19 11.37 72,867
08/06/2015 11.4 11.82 11.29 11.37 71,444
08/05/2015 12.01 12.1 11.66 11.7 75,335
08/04/2015 11.95 12.1 11.7171 11.99 152,598
08/03/2015 12.36 12.5 11.64 11.97 155,959
07/31/2015 11.84 13.22 11.8 12.4 575,984
07/30/2015 11.1 11.75 10.85 11.67 236,002
07/29/2015 11.35 11.5 11.18 11.2 53,444
07/28/2015 11.67 11.67 11.02 11.32 83,894
07/27/2015 11.51 11.73 11.51 11.59 37,153
07/24/2015 11.86 11.92 11.51 11.58 83,517
07/23/2015 12.41 12.47 11.88 11.89 132,352
07/22/2015 12.26 12.42 12.24 12.4 72,517
07/21/2015 12.13 12.39 12.13 12.27 109,455
07/20/2015 12.47 12.47 12.02 12.16 111,768
07/17/2015 12.45 12.5 12.32 12.48 45,979
07/16/2015 12.42 12.5 12.18 12.43 72,974
07/15/2015 12.36 12.4 12.13 12.39 67,354
07/14/2015 12.05 12.41 11.995 12.4 94,464
07/13/2015 12 12.1 11.92 12.06 71,110
07/10/2015 11.86 12.05 11.85 11.98 51,142
07/09/2015 11.74 11.82 11.55 11.74 48,415
07/08/2015 11.51 11.75 11.51 11.59 107,259
07/07/2015 11.28 11.69 11.2 11.61 94,730
07/06/2015 11.2 11.39 11.15 11.29 56,400
07/02/2015 11.41 11.41 11.16 11.25 64,335
07/01/2015 11.52 11.52 11.27 11.42 77,538
06/30/2015 11.58 11.6699 11.34 11.45 63,245
06/29/2015 11.95 12.08 11.4 11.49 106,955
06/26/2015 11.9 12.16 11.56 12.07 367,713
06/25/2015 11.69 11.91 11.67 11.9 44,686
06/24/2015 11.77 11.84 11.6 11.68 49,795
06/23/2015 11.76 11.9 11.58 11.75 108,548
06/22/2015 11.96 12.01 11.7 11.77 61,930
06/19/2015 11.93 12.02 11.83 11.85 148,201
06/18/2015 12.12 12.12 11.84 11.96 85,657
06/17/2015 12.1 12.2 11.81 11.85 67,366
06/16/2015 12.02 12.5 12 12.04 130,061
06/15/2015 11.83 12.12 11.63 12.07 110,315
06/12/2015 11.8 11.994 11.7 11.86 66,996
06/11/2015 11.84 11.895 11.75 11.86 58,375
06/10/2015 11.44 11.86 11.3801 11.76 215,842
06/09/2015 11.23 11.39 11.104 11.35 56,176
06/08/2015 11.15 11.32 11.0677 11.25 45,852
06/05/2015 11.09 11.35 10.99 11.13 94,971
06/04/2015 11.23 11.44 10.98 11.15 106,962
06/03/2015 11.03 11.315 10.98 11.3 81,374
06/02/2015 10.96 11.22 10.75 11.03 94,622
06/01/2015 10.98 11 10.71 10.97 132,194
05/29/2015 10.91 11.03 10.67 10.87 95,555
05/28/2015 11.19 11.19 10.88 10.93 180,876
05/27/2015 10.93 11.17 10.68 11.13 73,877
05/26/2015 11 11.13 10.81 10.96 80,542
05/22/2015 11.18 11.3 10.99 11.06 47,427
05/21/2015 11.28 11.36 11.13 11.21 74,064
05/20/2015 11.38 11.39 11.21 11.35 55,117
05/19/2015 11.5 11.52 11.21 11.34 115,698
05/18/2015 11.49 11.53 11.31 11.53 148,038
05/15/2015 11.31 11.48 11.23 11.45 125,065
05/14/2015 11.22 11.37 11.11 11.34 72,038
05/13/2015 11.23 11.3 11.05 11.19 59,978
05/12/2015 11.21 11.31 11 11.22 91,636
05/11/2015 11.25 11.45 11.2 11.25 84,312
05/08/2015 11.47 11.595 11.22 11.24 181,009
05/07/2015 11.25 11.55 11.24 11.33 147,914
05/06/2015 11.08 11.31 11.06 11.26 121,036
05/05/2015 11.29 11.31 10.87 11.01 116,035
05/04/2015 11.51 11.71 11.3 11.33 102,460
05/01/2015 11.41 11.54 11.07 11.45 97,542
04/30/2015 11.34 11.56 11.07 11.39 165,659
04/29/2015 11.49 11.62 11.39 11.46 171,106
04/28/2015 11.64 11.89 11.4 11.52 420,741
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?