|
Closing price on 11/3/2023
|
|
| Open |
8.88 |
| High |
9.40 |
| Low |
8.88 |
| Volume |
1,000 |
| Split-adjusted Price |
8.90 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2023
|
-0.01 / -0.11%
|
9.05
|
9.05
|
9.00
|
9.04
|
9.03
|
9.04
|
2,600
|
|
|
10/11/2023
|
+0.05 / +0.56%
|
9.05
|
9.05
|
9.00
|
9.05
|
9.03
|
9.05
|
2,200
|
|
|
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
|
|
|