|
Closing price on 1/23/2024
|
|
| Open |
8.99 |
| High |
8.99 |
| Low |
8.89 |
| Volume |
400 |
| Split-adjusted Price |
8.89 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
+0.15 / +1.72%
|
8.99
|
8.99
|
8.89
|
8.89
|
8.93
|
8.89
|
400
|
|
|
1/22/2024
|
-0.01 / -0.11%
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
2,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
8.75
|
8.80
|
8.75
|
8.75
|
8.76
|
8.75
|
13,000
|
|
|
1/18/2024
|
+0.10 / +1.16%
|
8.66
|
8.75
|
8.65
|
8.75
|
8.67
|
8.75
|
24,800
|
|
|
1/17/2024
|
+0.05 / +0.58%
|
8.62
|
8.65
|
8.62
|
8.65
|
8.64
|
8.65
|
7,600
|
|
|
1/16/2024
|
-0.14 / -1.60%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
3,600
|
|
|
1/15/2024
|
-0.05 / -0.57%
|
8.79
|
8.79
|
8.51
|
8.74
|
8.68
|
8.74
|
1,200
|
|
|
1/12/2024
|
-0.02 / -0.23%
|
8.81
|
8.81
|
8.79
|
8.79
|
8.79
|
8.79
|
2,700
|
|
|
1/11/2024
|
+0.17 / +1.97%
|
8.86
|
8.95
|
8.80
|
8.81
|
8.87
|
8.81
|
24,000
|
|
|
1/10/2024
|
+0.04 / +0.47%
|
8.61
|
8.65
|
8.61
|
8.64
|
8.64
|
8.64
|
17,700
|
|
|
1/9/2024
|
-0.07 / -0.81%
|
8.53
|
8.60
|
8.53
|
8.60
|
8.60
|
8.60
|
1,600
|
|
|
1/8/2024
|
0.00 / 0.00%
|
8.67
|
8.68
|
8.67
|
8.67
|
8.67
|
8.67
|
10,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
8.67
|
8.68
|
8.66
|
8.67
|
8.67
|
8.67
|
13,500
|
|
|
1/4/2024
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.67
|
8.67
|
8.69
|
8.67
|
11,300
|
|
|
1/3/2024
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.63
|
8.65
|
8.65
|
8.65
|
17,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
8.65
|
8.79
|
8.65
|
8.65
|
8.66
|
8.65
|
5,700
|
|
|
12/29/2023
|
+0.06 / +0.70%
|
8.60
|
8.65
|
8.60
|
8.65
|
8.65
|
8.65
|
4,100
|
|
|
12/28/2023
|
-0.03 / -0.35%
|
8.58
|
8.68
|
8.58
|
8.59
|
8.60
|
8.59
|
6,500
|
|
|
12/27/2023
|
+0.01 / +0.12%
|
8.63
|
8.63
|
8.62
|
8.62
|
8.62
|
8.62
|
700
|
|
|
12/26/2023
|
-0.05 / -0.58%
|
8.61
|
8.63
|
8.61
|
8.61
|
8.62
|
8.61
|
5,400
|
|
|
12/25/2023
|
+0.11 / +1.29%
|
8.61
|
8.69
|
8.61
|
8.66
|
8.67
|
8.66
|
4,900
|
|
|
12/22/2023
|
+0.04 / +0.47%
|
8.52
|
8.69
|
8.51
|
8.55
|
8.52
|
8.55
|
8,600
|
|
|
12/21/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.51
|
8.51
|
8.51
|
8.51
|
2,800
|
|
|
12/20/2023
|
+0.01 / +0.12%
|
8.70
|
8.70
|
8.61
|
8.61
|
8.68
|
8.61
|
800
|
|
|
12/19/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
8.60
|
1,700
|
|
|
12/18/2023
|
-0.09 / -1.02%
|
8.79
|
8.79
|
8.66
|
8.70
|
8.70
|
8.70
|
500
|
|
|
12/15/2023
|
+0.19 / +2.21%
|
8.86
|
8.86
|
8.74
|
8.79
|
8.84
|
8.79
|
10,200
|
|
|
12/14/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.56
|
8.60
|
8.57
|
8.60
|
2,300
|
|
|
12/13/2023
|
-0.05 / -0.58%
|
8.78
|
8.78
|
8.60
|
8.60
|
8.66
|
8.60
|
9,000
|
|
|
12/12/2023
|
+0.07 / +0.82%
|
8.60
|
8.70
|
8.60
|
8.65
|
8.67
|
8.65
|
2,300
|
|
|