|
Closing price on 10/10/2023
|
|
| Open |
9.09 |
| High |
9.29 |
| Low |
9.00 |
| Volume |
2,200 |
| Split-adjusted Price |
9.00 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2023
|
-0.06 / -0.66%
|
9.09
|
9.29
|
9.00
|
9.00
|
9.16
|
9.00
|
2,200
|
|
|
10/9/2023
|
+0.16 / +1.80%
|
8.90
|
9.09
|
8.90
|
9.06
|
9.03
|
9.06
|
400
|
|
|
10/6/2023
|
-0.24 / -2.63%
|
8.72
|
9.07
|
8.72
|
8.90
|
8.78
|
8.90
|
5,200
|
|
|
10/5/2023
|
-0.03 / -0.33%
|
8.72
|
9.14
|
8.71
|
9.14
|
8.71
|
9.14
|
2,500
|
|
|
10/4/2023
|
+0.17 / +1.89%
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
9.17
|
100
|
|
|
10/3/2023
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.83
|
9.00
|
9.00
|
9.00
|
34,100
|
|
|
10/2/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.85
|
9.00
|
8.88
|
9.00
|
5,500
|
|
|
9/29/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.82
|
9.00
|
9.01
|
9.00
|
63,700
|
|
|
9/28/2023
|
-0.26 / -2.81%
|
8.66
|
9.20
|
8.62
|
9.00
|
8.84
|
9.00
|
10,300
|
|
|
9/27/2023
|
+0.01 / +0.11%
|
9.26
|
9.26
|
9.26
|
9.26
|
9.26
|
9.26
|
1,100
|
|
|
9/26/2023
|
+0.45 / +5.11%
|
9.36
|
9.36
|
8.80
|
9.25
|
9.18
|
9.25
|
2,400
|
|
|
9/25/2023
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.65
|
8.80
|
8.91
|
8.80
|
18,300
|
|
|
9/22/2023
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.36
|
9.30
|
8,700
|
|
|
9/21/2023
|
+0.16 / +1.71%
|
9.50
|
9.50
|
9.49
|
9.50
|
9.50
|
9.50
|
23,800
|
|
|
9/20/2023
|
+0.09 / +0.97%
|
9.35
|
9.35
|
9.33
|
9.34
|
9.34
|
9.34
|
5,300
|
|
|
9/19/2023
|
-0.04 / -0.43%
|
9.32
|
9.32
|
9.21
|
9.25
|
9.25
|
9.25
|
6,600
|
|
|
9/18/2023
|
-0.02 / -0.21%
|
9.41
|
9.41
|
9.20
|
9.29
|
9.30
|
9.29
|
12,800
|
|
|
9/15/2023
|
-0.37 / -3.82%
|
9.65
|
9.65
|
9.31
|
9.31
|
9.49
|
9.31
|
15,900
|
|
|
9/14/2023
|
-0.02 / -0.21%
|
9.72
|
9.72
|
9.68
|
9.68
|
9.70
|
9.68
|
10,700
|
|
|
9/13/2023
|
-0.03 / -0.31%
|
9.78
|
9.79
|
9.70
|
9.71
|
9.73
|
9.71
|
45,200
|
|
|
9/12/2023
|
+0.09 / +0.93%
|
9.65
|
9.75
|
9.55
|
9.74
|
9.62
|
9.74
|
24,400
|
|
|
9/11/2023
|
-0.05 / -0.52%
|
9.80
|
9.80
|
9.60
|
9.65
|
9.67
|
9.65
|
25,800
|
|
|
9/8/2023
|
-0.09 / -0.92%
|
9.79
|
9.83
|
9.67
|
9.70
|
9.72
|
9.70
|
66,000
|
|
|
9/7/2023
|
+0.09 / +0.93%
|
9.80
|
9.85
|
9.65
|
9.79
|
9.70
|
9.79
|
31,200
|
|
|
9/6/2023
|
-0.03 / -0.31%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.68
|
9.70
|
32,800
|
|
|
9/5/2023
|
+0.03 / +0.31%
|
9.80
|
9.98
|
9.50
|
9.73
|
9.67
|
9.73
|
39,700
|
|
|
8/31/2023
|
+0.10 / +1.04%
|
9.99
|
9.99
|
9.47
|
9.70
|
9.54
|
9.70
|
81,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.30
|
9.60
|
9.55
|
9.60
|
30,800
|
|
|
8/29/2023
|
-0.15 / -1.54%
|
9.85
|
10.00
|
9.30
|
9.60
|
9.55
|
9.60
|
7,400
|
|
|
8/28/2023
|
-0.20 / -2.01%
|
9.95
|
9.95
|
9.70
|
9.75
|
9.87
|
9.75
|
3,800
|
|
|