|
Closing price on 3/4/2024
|
|
| Open |
9.12 |
| High |
9.66 |
| Low |
9.12 |
| Volume |
8,800 |
| Split-adjusted Price |
9.19 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
+0.08 / +0.88%
|
9.12
|
9.66
|
9.12
|
9.19
|
9.36
|
9.19
|
8,800
|
|
|
3/1/2024
|
0.00 / 0.00%
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
9.11
|
200
|
|
|
2/29/2024
|
+0.01 / +0.11%
|
9.10
|
9.69
|
9.10
|
9.11
|
9.22
|
9.11
|
4,100
|
|
|
2/28/2024
|
-0.04 / -0.44%
|
9.14
|
9.14
|
9.10
|
9.10
|
9.13
|
9.10
|
1,000
|
|
|
2/27/2024
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
9.14
|
1,000
|
|
|
2/26/2024
|
+0.04 / +0.44%
|
9.30
|
9.30
|
9.12
|
9.14
|
9.18
|
9.14
|
4,600
|
|
|
2/23/2024
|
+0.10 / +1.11%
|
9.01
|
9.38
|
9.01
|
9.10
|
9.32
|
9.10
|
5,200
|
|
|
2/22/2024
|
-0.08 / -0.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
300
|
|
|
2/21/2024
|
-0.02 / -0.22%
|
9.38
|
9.38
|
9.08
|
9.08
|
9.18
|
9.08
|
6,200
|
|
|
2/20/2024
|
+0.09 / +1.00%
|
9.01
|
9.10
|
9.01
|
9.10
|
9.01
|
9.10
|
2,300
|
|
|
2/19/2024
|
+0.04 / +0.45%
|
8.97
|
9.40
|
8.97
|
9.01
|
9.18
|
9.01
|
3,000
|
|
|
2/16/2024
|
-0.33 / -3.55%
|
9.00
|
9.01
|
8.97
|
8.97
|
8.98
|
8.97
|
4,600
|
|
|
2/15/2024
|
+0.10 / +1.09%
|
9.39
|
9.40
|
9.30
|
9.30
|
9.38
|
9.30
|
600
|
|
|
2/7/2024
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
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
|
|
|