|
Closing price on 1/21/2020
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
10,200 |
| Split-adjusted Price |
7.72 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
7.72
|
10,200
|
|
|
1/20/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
100
|
|
|
1/17/2020
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
100
|
|
|
1/16/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.97
|
7.65
|
10,800
|
|
|
1/15/2020
|
-0.10 / -0.90%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
7.65
|
7,300
|
|
|
1/14/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.08
|
7.72
|
11,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
3,800
|
|
|
1/10/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,000
|
|
|
1/9/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.11
|
7.72
|
2,800
|
|
|
1/8/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.12
|
7.72
|
4,900
|
|
|
1/7/2020
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
1,000
|
|
|
1/6/2020
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
7.79
|
2,100
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
200
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
2,500
|
|
|
12/31/2019
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
7.72
|
2,300
|
|
|
12/30/2019
|
+0.20 / +1.82%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.17
|
7.79
|
1,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
0
|
|
|
12/26/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
500
|
|
|
12/25/2019
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.51
|
100
|
|
|
12/24/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
12/23/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
12/20/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
12/19/2019
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
300
|
|
|
12/18/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
12/17/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
12/16/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
12/13/2019
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
12/12/2019
|
-1.40 / -12.73%
|
11.00
|
11.00
|
9.60
|
9.60
|
10.50
|
6.68
|
400
|
|
|
12/11/2019
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
100
|
|
|
12/10/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.51
|
0
|
|
|