|
Closing price on 1/5/2024
|
|
| Open |
8.67 |
| High |
8.68 |
| Low |
8.66 |
| Volume |
13,500 |
| Split-adjusted Price |
8.67 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2023
|
0.00 / 0.00%
|
8.59
|
8.59
|
8.58
|
8.58
|
8.58
|
8.58
|
11,900
|
|
|
12/8/2023
|
+0.03 / +0.35%
|
8.90
|
8.90
|
8.58
|
8.58
|
8.58
|
8.58
|
38,200
|
|
|
12/7/2023
|
-0.05 / -0.58%
|
8.61
|
8.61
|
8.52
|
8.55
|
8.57
|
8.55
|
11,700
|
|
|
12/6/2023
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.60
|
8.60
|
8.62
|
8.60
|
800
|
|
|
12/5/2023
|
-0.10 / -1.15%
|
8.65
|
8.65
|
8.60
|
8.60
|
8.61
|
8.60
|
3,000
|
|
|
12/4/2023
|
+0.06 / +0.69%
|
8.65
|
8.70
|
8.61
|
8.70
|
8.68
|
8.70
|
3,000
|
|
|
12/1/2023
|
+0.04 / +0.47%
|
8.60
|
8.65
|
8.60
|
8.64
|
8.60
|
8.64
|
6,700
|
|
|
11/30/2023
|
-0.08 / -0.92%
|
8.68
|
8.68
|
8.60
|
8.60
|
8.62
|
8.60
|
10,400
|
|
|
11/29/2023
|
+0.18 / +2.12%
|
8.70
|
8.70
|
8.68
|
8.68
|
8.69
|
8.68
|
600
|
|
|
11/28/2023
|
-0.05 / -0.58%
|
8.55
|
8.55
|
8.50
|
8.50
|
8.51
|
8.50
|
3,300
|
|
|
11/27/2023
|
-0.05 / -0.58%
|
8.52
|
8.60
|
8.52
|
8.55
|
8.59
|
8.55
|
5,700
|
|
|
11/24/2023
|
-0.15 / -1.71%
|
8.61
|
8.61
|
8.50
|
8.60
|
8.58
|
8.60
|
10,100
|
|
|