|
Closing price on 11/14/2019
|
|
| Open |
10.50 |
| High |
10.60 |
| Low |
10.50 |
| Volume |
9,200 |
| Split-adjusted Price |
7.38 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
7.38
|
9,200
|
|
|
11/13/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
2,600
|
|
|
11/12/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
6,000
|
|
|
11/11/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
7.31
|
12,000
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
7.31
|
4,600
|
|
|
11/7/2019
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
10,800
|
|
|
11/6/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
9,200
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
1,000
|
|
|
11/4/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
3,000
|
|
|
11/1/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
7,000
|
|
|
10/31/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
10/30/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
1,600
|
|
|
10/29/2019
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.58
|
7.31
|
5,100
|
|
|
10/28/2019
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
6,600
|
|
|
10/25/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
3,900
|
|
|
10/24/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
2,500
|
|
|
10/23/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
8,100
|
|
|
10/22/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
0
|
|
|
10/21/2019
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.55
|
7.38
|
400
|
|
|
10/18/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.66
|
7.38
|
7,600
|
|
|
10/17/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
3,000
|
|
|
10/16/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
1,000
|
|
|
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
|
|
|