|
Closing price on 11/29/2019
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
100 |
| Split-adjusted Price |
7.93 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2019
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.93
|
100
|
|
|
11/28/2019
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.61
|
7.44
|
3,200
|
|
|
11/27/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
11/26/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
100
|
|
|
11/25/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
600
|
|
|
11/22/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
100
|
|
|
11/21/2019
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.65
|
7.44
|
400
|
|
|
11/20/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
100
|
|
|
11/19/2019
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.38
|
2,000
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
1,100
|
|
|
11/15/2019
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
7.31
|
8,000
|
|
|
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
|
|
|