|
Closing price on 4/1/2024
|
|
| Open |
9.34 |
| High |
9.35 |
| Low |
9.34 |
| Volume |
5,500 |
| Split-adjusted Price |
9.35 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2024
|
+0.23 / +2.52%
|
9.34
|
9.35
|
9.34
|
9.35
|
9.35
|
9.35
|
5,500
|
|
|
3/29/2024
|
-0.26 / -2.77%
|
9.35
|
9.35
|
9.12
|
9.12
|
9.23
|
9.12
|
2,200
|
|
|
3/28/2024
|
+0.03 / +0.32%
|
9.35
|
9.38
|
9.35
|
9.38
|
9.37
|
9.38
|
1,300
|
|
|
3/27/2024
|
+0.23 / +2.52%
|
8.81
|
9.39
|
8.81
|
9.35
|
9.24
|
9.35
|
8,900
|
|
|
3/26/2024
|
+0.19 / +2.13%
|
9.32
|
9.33
|
9.11
|
9.12
|
9.26
|
9.12
|
7,200
|
|
|
3/25/2024
|
-0.44 / -4.70%
|
9.32
|
9.33
|
8.93
|
8.93
|
9.29
|
8.93
|
1,100
|
|
|
3/22/2024
|
-0.01 / -0.11%
|
9.36
|
9.37
|
9.36
|
9.37
|
9.37
|
9.37
|
200
|
|
|
3/21/2024
|
+0.26 / +2.85%
|
9.13
|
9.42
|
9.13
|
9.38
|
9.22
|
9.38
|
2,100
|
|
|
3/20/2024
|
+0.02 / +0.22%
|
9.10
|
9.12
|
9.10
|
9.12
|
9.10
|
9.12
|
1,100
|
|
|
3/19/2024
|
-0.47 / -4.91%
|
9.39
|
9.39
|
9.10
|
9.10
|
9.12
|
9.10
|
1,900
|
|
|
3/18/2024
|
-0.03 / -0.31%
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
100
|
|
|
3/15/2024
|
+0.10 / +1.05%
|
9.78
|
9.79
|
9.60
|
9.60
|
9.72
|
9.60
|
1,600
|
|
|
3/14/2024
|
-0.10 / -1.04%
|
9.57
|
9.60
|
9.50
|
9.50
|
9.58
|
9.50
|
5,800
|
|
|
3/13/2024
|
+0.09 / +0.95%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.65
|
9.60
|
400
|
|
|
3/12/2024
|
+0.32 / +3.48%
|
9.58
|
9.58
|
9.51
|
9.51
|
9.52
|
9.51
|
3,400
|
|
|
3/11/2024
|
-0.31 / -3.26%
|
9.50
|
9.50
|
9.19
|
9.19
|
9.30
|
9.19
|
10,000
|
|
|
3/8/2024
|
+0.11 / +1.17%
|
9.49
|
9.50
|
9.45
|
9.50
|
9.50
|
9.50
|
9,900
|
|
|
3/7/2024
|
+0.06 / +0.64%
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
9.39
|
100
|
|
|
3/6/2024
|
0.00 / 0.00%
|
9.33
|
9.34
|
9.33
|
9.33
|
9.33
|
9.33
|
5,000
|
|
|
3/5/2024
|
+0.14 / +1.52%
|
9.23
|
9.33
|
9.20
|
9.33
|
9.29
|
9.33
|
3,100
|
|
|
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
|
|
|