|
Closing price on 4/7/2020
|
|
| Open |
10.00 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
700 |
| Split-adjusted Price |
7.31 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+0.50 / +5.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.14
|
7.31
|
700
|
|
|
4/6/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
6.96
|
4,000
|
|
|
4/3/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.96
|
4,400
|
|
|
4/1/2020
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.96
|
600
|
|
|
3/31/2020
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.82
|
3,400
|
|
|
3/30/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.96
|
600
|
|
|
3/27/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.96
|
4,000
|
|
|
3/26/2020
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.02
|
6.96
|
3,500
|
|
|
3/25/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.05
|
6.96
|
600
|
|
|
3/24/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.96
|
1,200
|
|
|
3/23/2020
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.03
|
6.96
|
12,800
|
|
|
3/20/2020
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.24
|
600
|
|
|
3/19/2020
|
-0.40 / -3.81%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.24
|
7.03
|
4,900
|
|
|
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
|
|
|