|
Closing price on 1/21/2021
|
|
| Open |
13.50 |
| High |
14.60 |
| Low |
13.30 |
| Volume |
111,400 |
| Split-adjusted Price |
11.12 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2021
|
+1.20 / +9.38%
|
13.50
|
14.60
|
13.30
|
14.00
|
14.11
|
11.12
|
111,400
|
|
|
1/20/2021
|
-0.50 / -3.70%
|
13.20
|
13.50
|
12.10
|
13.00
|
12.81
|
10.33
|
74,500
|
|
|
1/19/2021
|
-0.80 / -5.67%
|
14.00
|
14.00
|
12.50
|
13.30
|
13.53
|
10.56
|
101,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.90
|
14.00
|
14.06
|
11.12
|
48,600
|
|
|
1/15/2021
|
-0.30 / -2.10%
|
14.40
|
14.40
|
13.60
|
14.00
|
14.03
|
11.12
|
123,100
|
|
|
1/14/2021
|
+0.80 / +5.88%
|
14.20
|
14.50
|
14.10
|
14.40
|
14.35
|
11.44
|
116,000
|
|
|
1/13/2021
|
+1.30 / +10.16%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.60
|
11.20
|
124,200
|
|
|
1/12/2021
|
+0.50 / +4.00%
|
12.50
|
13.20
|
12.50
|
13.00
|
12.76
|
10.33
|
141,600
|
|
|
1/11/2021
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.49
|
9.85
|
186,600
|
|
|
1/8/2021
|
+0.20 / +1.59%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.76
|
10.17
|
97,300
|
|
|
1/7/2021
|
+1.00 / +8.70%
|
12.60
|
13.00
|
12.20
|
12.50
|
12.63
|
9.93
|
98,000
|
|
|
1/6/2021
|
+1.40 / +12.96%
|
10.90
|
12.40
|
10.90
|
12.20
|
11.47
|
9.69
|
188,700
|
|
|
1/5/2021
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.83
|
8.74
|
12,600
|
|
|
1/4/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.66
|
6,200
|
|
|
12/31/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.66
|
700
|
|
|
12/30/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.66
|
4,000
|
|
|
12/29/2020
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
8.66
|
13,700
|
|
|
12/28/2020
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.88
|
8.66
|
1,600
|
|
|
12/25/2020
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
8.66
|
1,700
|
|
|
12/24/2020
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
8.50
|
2,900
|
|
|
12/23/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.94
|
8.66
|
9,400
|
|
|
12/22/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
8.74
|
10,600
|
|
|
12/21/2020
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.89
|
8.66
|
11,500
|
|
|
12/18/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.02
|
8.74
|
10,100
|
|
|
12/17/2020
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.03
|
8.74
|
25,100
|
|
|
12/16/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.58
|
6,100
|
|
|
12/15/2020
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
8.42
|
1,500
|
|
|
12/14/2020
|
+0.50 / +4.76%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
8.74
|
35,900
|
|
|
12/11/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.34
|
2,100
|
|
|
12/10/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
8.34
|
4,200
|
|
|