|
Closing price on 2/6/2024
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
1,600 |
| Split-adjusted Price |
8.80 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2024
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,600
|
|
|
2/5/2024
|
0.00 / 0.00%
|
8.91
|
8.91
|
8.90
|
8.90
|
8.90
|
8.90
|
4,000
|
|
|
2/2/2024
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
100
|
|
|
2/1/2024
|
+0.10 / +1.11%
|
8.71
|
9.10
|
8.71
|
9.10
|
9.02
|
9.10
|
3,100
|
|
|
1/31/2024
|
+0.04 / +0.45%
|
8.70
|
9.20
|
8.70
|
9.00
|
9.09
|
9.00
|
6,800
|
|
|
1/30/2024
|
+0.01 / +0.11%
|
8.80
|
8.96
|
8.80
|
8.96
|
8.90
|
8.96
|
1,000
|
|
|
1/29/2024
|
+0.04 / +0.45%
|
8.91
|
8.95
|
8.91
|
8.95
|
8.94
|
8.95
|
25,200
|
|
|
1/26/2024
|
+0.19 / +2.18%
|
8.72
|
8.91
|
8.70
|
8.91
|
8.83
|
8.91
|
8,300
|
|
|
1/25/2024
|
-0.20 / -2.24%
|
8.90
|
8.90
|
8.72
|
8.72
|
8.75
|
8.72
|
2,200
|
|
|
1/24/2024
|
+0.03 / +0.34%
|
8.68
|
8.92
|
8.68
|
8.92
|
8.92
|
8.92
|
16,700
|
|
|
1/23/2024
|
+0.15 / +1.72%
|
8.99
|
8.99
|
8.89
|
8.89
|
8.93
|
8.89
|
400
|
|
|
1/22/2024
|
-0.01 / -0.11%
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
8.74
|
2,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
8.75
|
8.80
|
8.75
|
8.75
|
8.76
|
8.75
|
13,000
|
|
|
1/18/2024
|
+0.10 / +1.16%
|
8.66
|
8.75
|
8.65
|
8.75
|
8.67
|
8.75
|
24,800
|
|
|
1/17/2024
|
+0.05 / +0.58%
|
8.62
|
8.65
|
8.62
|
8.65
|
8.64
|
8.65
|
7,600
|
|
|
1/16/2024
|
-0.14 / -1.60%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
3,600
|
|
|
1/15/2024
|
-0.05 / -0.57%
|
8.79
|
8.79
|
8.51
|
8.74
|
8.68
|
8.74
|
1,200
|
|
|
1/12/2024
|
-0.02 / -0.23%
|
8.81
|
8.81
|
8.79
|
8.79
|
8.79
|
8.79
|
2,700
|
|
|
1/11/2024
|
+0.17 / +1.97%
|
8.86
|
8.95
|
8.80
|
8.81
|
8.87
|
8.81
|
24,000
|
|
|
1/10/2024
|
+0.04 / +0.47%
|
8.61
|
8.65
|
8.61
|
8.64
|
8.64
|
8.64
|
17,700
|
|
|
1/9/2024
|
-0.07 / -0.81%
|
8.53
|
8.60
|
8.53
|
8.60
|
8.60
|
8.60
|
1,600
|
|
|
1/8/2024
|
0.00 / 0.00%
|
8.67
|
8.68
|
8.67
|
8.67
|
8.67
|
8.67
|
10,900
|
|
|
1/5/2024
|
0.00 / 0.00%
|
8.67
|
8.68
|
8.66
|
8.67
|
8.67
|
8.67
|
13,500
|
|
|
1/4/2024
|
+0.02 / +0.23%
|
8.70
|
8.70
|
8.67
|
8.67
|
8.69
|
8.67
|
11,300
|
|
|
1/3/2024
|
0.00 / 0.00%
|
8.65
|
8.65
|
8.63
|
8.65
|
8.65
|
8.65
|
17,700
|
|
|
1/2/2024
|
0.00 / 0.00%
|
8.65
|
8.79
|
8.65
|
8.65
|
8.66
|
8.65
|
5,700
|
|
|
12/29/2023
|
+0.06 / +0.70%
|
8.60
|
8.65
|
8.60
|
8.65
|
8.65
|
8.65
|
4,100
|
|
|
12/28/2023
|
-0.03 / -0.35%
|
8.58
|
8.68
|
8.58
|
8.59
|
8.60
|
8.59
|
6,500
|
|
|
12/27/2023
|
+0.01 / +0.12%
|
8.63
|
8.63
|
8.62
|
8.62
|
8.62
|
8.62
|
700
|
|
|
12/26/2023
|
-0.05 / -0.58%
|
8.61
|
8.63
|
8.61
|
8.61
|
8.62
|
8.61
|
5,400
|
|
|