|
Closing price on 10/15/2019
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.60 |
| Volume |
4,000 |
| Split-adjusted Price |
7.38 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
4,000
|
|
|
10/14/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
1,000
|
|
|
10/11/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
2,800
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.67
|
7.44
|
8,800
|
|
|
10/9/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.62
|
7.44
|
3,200
|
|
|
10/8/2019
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.51
|
100
|
|
|
10/7/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
10/4/2019
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.73
|
7.51
|
300
|
|
|
10/3/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
1,000
|
|
|
10/2/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
10/1/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/30/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/27/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/26/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/25/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/24/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
100
|
|
|
9/23/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
9/20/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
500
|
|
|
9/19/2019
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.56
|
7.31
|
6,000
|
|
|
9/18/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/17/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/16/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/13/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
9/12/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.58
|
7.31
|
8,000
|
|
|
9/11/2019
|
-0.40 / -3.64%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.53
|
7.38
|
9,200
|
|
|
9/10/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
6,200
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
0
|
|
|
9/6/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
100
|
|
|
9/5/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
0
|
|
|
9/4/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,900
|
|
|