|
Closing price on 12/1/2023
|
|
| Open |
8.60 |
| High |
8.65 |
| Low |
8.60 |
| Volume |
6,700 |
| Split-adjusted Price |
8.64 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2023
|
+0.04 / +0.47%
|
8.60
|
8.65
|
8.60
|
8.64
|
8.60
|
8.64
|
6,700
|
|
|
11/30/2023
|
-0.08 / -0.92%
|
8.68
|
8.68
|
8.60
|
8.60
|
8.62
|
8.60
|
10,400
|
|
|
11/29/2023
|
+0.18 / +2.12%
|
8.70
|
8.70
|
8.68
|
8.68
|
8.69
|
8.68
|
600
|
|
|
11/28/2023
|
-0.05 / -0.58%
|
8.55
|
8.55
|
8.50
|
8.50
|
8.51
|
8.50
|
3,300
|
|
|
11/27/2023
|
-0.05 / -0.58%
|
8.52
|
8.60
|
8.52
|
8.55
|
8.59
|
8.55
|
5,700
|
|
|
11/24/2023
|
-0.15 / -1.71%
|
8.61
|
8.61
|
8.50
|
8.60
|
8.58
|
8.60
|
10,100
|
|
|
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
|
|
|