|
Closing price on 12/25/2020
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
1,700 |
| Split-adjusted Price |
8.66 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2020
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
8.66
|
1,700
|
|
|
12/24/2020
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.74
|
8.50
|
2,900
|
|
|
12/23/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.94
|
8.66
|
9,400
|
|
|
12/22/2020
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
8.74
|
10,600
|
|
|
12/21/2020
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.89
|
8.66
|
11,500
|
|
|
12/18/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.02
|
8.74
|
10,100
|
|
|
12/17/2020
|
+0.20 / +1.85%
|
10.90
|
11.10
|
10.90
|
11.00
|
11.03
|
8.74
|
25,100
|
|
|
12/16/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.58
|
6,100
|
|
|
12/15/2020
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
8.42
|
1,500
|
|
|
12/14/2020
|
+0.50 / +4.76%
|
10.70
|
11.10
|
10.70
|
11.00
|
11.00
|
8.74
|
35,900
|
|
|
12/11/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
8.34
|
2,100
|
|
|
12/10/2020
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
8.34
|
4,200
|
|
|
12/9/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.42
|
2,000
|
|
|
12/8/2020
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.42
|
2,400
|
|
|
12/7/2020
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
8.34
|
3,000
|
|
|
12/4/2020
|
+0.20 / +1.96%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.33
|
8.26
|
300
|
|
|
12/3/2020
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.21
|
8.18
|
1,700
|
|
|
12/2/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
8.02
|
16,200
|
|
|
12/1/2020
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.11
|
8.10
|
13,400
|
|
|
11/30/2020
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.18
|
7.94
|
5,800
|
|
|
11/27/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
8.02
|
3,200
|
|
|
11/26/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.02
|
800
|
|
|
11/25/2020
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.02
|
600
|
|
|
11/24/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.10
|
7,300
|
|
|
11/23/2020
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.22
|
8.10
|
6,300
|
|
|
11/20/2020
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.42
|
8.26
|
2,600
|
|
|
11/19/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.73
|
8.42
|
2,400
|
|
|
11/18/2020
|
+0.50 / +5.00%
|
10.20
|
10.90
|
10.20
|
10.50
|
10.65
|
8.34
|
19,500
|
|
|
11/17/2020
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
9.95
|
8.10
|
22,600
|
|
|
11/16/2020
|
+0.10 / +1.01%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.05
|
7.94
|
17,400
|
|
|