|
Closing price on 11/23/2023
|
|
| Open |
8.70 |
| High |
8.75 |
| Low |
8.67 |
| Volume |
7,200 |
| Split-adjusted Price |
8.75 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
0.00 / 0.00%
|
8.70
|
8.75
|
8.67
|
8.75
|
8.68
|
8.75
|
7,200
|
|
|
11/22/2023
|
-0.05 / -0.57%
|
8.80
|
8.80
|
8.69
|
8.75
|
8.73
|
8.75
|
4,600
|
|
|
11/21/2023
|
+0.12 / +1.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|
11/20/2023
|
-0.02 / -0.23%
|
8.70
|
8.70
|
8.66
|
8.68
|
8.69
|
8.68
|
7,700
|
|
|
11/17/2023
|
0.00 / 0.00%
|
9.27
|
9.27
|
8.70
|
8.70
|
8.89
|
8.70
|
5,000
|
|
|
11/16/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.70
|
12,000
|
|
|
11/15/2023
|
-0.05 / -0.56%
|
8.85
|
8.86
|
8.80
|
8.80
|
8.85
|
8.80
|
1,400
|
|
|
11/14/2023
|
+0.05 / +0.57%
|
8.86
|
8.86
|
8.85
|
8.85
|
8.85
|
8.85
|
1,300
|
|
|
11/13/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.72
|
8.80
|
11,500
|
|
|
11/10/2023
|
-0.10 / -1.14%
|
8.69
|
8.70
|
8.68
|
8.70
|
8.68
|
8.70
|
2,800
|
|
|
11/9/2023
|
-0.17 / -1.90%
|
8.81
|
8.81
|
8.78
|
8.80
|
8.80
|
8.80
|
10,000
|
|
|
11/8/2023
|
-0.13 / -1.43%
|
8.99
|
8.99
|
8.96
|
8.97
|
8.97
|
8.97
|
2,400
|
|
|
11/7/2023
|
+0.21 / +2.36%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.76
|
9.10
|
1,300
|
|
|
11/6/2023
|
-0.01 / -0.11%
|
8.88
|
8.90
|
8.88
|
8.89
|
8.89
|
8.89
|
1,800
|
|
|
11/3/2023
|
0.00 / 0.00%
|
8.88
|
9.40
|
8.88
|
8.90
|
8.99
|
8.90
|
1,000
|
|
|
11/2/2023
|
+0.18 / +2.06%
|
9.31
|
9.31
|
8.70
|
8.90
|
8.72
|
8.90
|
8,400
|
|
|
11/1/2023
|
-0.06 / -0.68%
|
8.78
|
8.78
|
8.50
|
8.72
|
8.51
|
8.72
|
10,100
|
|
|
10/31/2023
|
-0.07 / -0.79%
|
8.50
|
8.78
|
8.50
|
8.78
|
8.50
|
8.78
|
10,300
|
|
|
10/30/2023
|
0.00 / 0.00%
|
8.84
|
8.85
|
8.84
|
8.85
|
8.85
|
8.85
|
400
|
|
|
10/27/2023
|
-0.03 / -0.34%
|
8.42
|
8.85
|
8.31
|
8.85
|
8.35
|
8.85
|
3,300
|
|
|
10/26/2023
|
0.00 / 0.00%
|
8.52
|
8.88
|
8.52
|
8.88
|
8.60
|
8.88
|
9,000
|
|
|
10/25/2023
|
0.00 / 0.00%
|
8.89
|
8.89
|
8.85
|
8.88
|
8.88
|
8.88
|
13,200
|
|
|
10/24/2023
|
+0.08 / +0.91%
|
8.63
|
8.89
|
8.62
|
8.88
|
8.76
|
8.88
|
400
|
|
|
10/23/2023
|
-0.17 / -1.90%
|
8.89
|
8.89
|
8.80
|
8.80
|
8.81
|
8.80
|
13,100
|
|
|
10/20/2023
|
0.00 / 0.00%
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
8.97
|
0
|
|
|
10/19/2023
|
-0.01 / -0.11%
|
8.60
|
8.98
|
8.58
|
8.97
|
8.70
|
8.97
|
700
|
|
|
10/18/2023
|
-0.02 / -0.22%
|
8.57
|
8.98
|
8.57
|
8.98
|
8.65
|
8.98
|
900
|
|
|
10/17/2023
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
|
10/16/2023
|
-0.14 / -1.55%
|
9.04
|
9.04
|
8.90
|
8.90
|
8.91
|
8.90
|
7,400
|
|
|
10/13/2023
|
0.00 / 0.00%
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
9.04
|
2,300
|
|
|