|
Closing price on 3/18/2020
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
700 |
| Split-adjusted Price |
7.31 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.46
|
7.31
|
700
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.51
|
7.31
|
2,900
|
|
|
3/16/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
5,000
|
|
|
3/13/2020
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.52
|
7.38
|
1,800
|
|
|
3/12/2020
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.58
|
7.44
|
4,400
|
|
|
3/11/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.51
|
3,900
|
|
|
3/10/2020
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.50
|
10.80
|
10.99
|
7.51
|
5,200
|
|
|
3/9/2020
|
-0.30 / -2.73%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.66
|
7.44
|
3,900
|
|
|
3/6/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
6,600
|
|
|
3/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
0
|
|
|
3/4/2020
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.97
|
7.65
|
1,200
|
|
|
3/3/2020
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.51
|
200
|
|
|
3/2/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
100
|
|
|
2/28/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
2/27/2020
|
-0.40 / -3.60%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
0
|
|
|
2/21/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.08
|
7.65
|
2,600
|
|
|
2/20/2020
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
100
|
|
|
2/19/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
0
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
0
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
2,000
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
0
|
|
|
2/12/2020
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.17
|
7.79
|
600
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,000
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.03
|
7.65
|
300
|
|
|
2/7/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
7.72
|
12,400
|
|
|
2/6/2020
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
3,100
|
|
|