|
Closing price on 5/17/2024
|
|
| Open |
9.21 |
| High |
9.55 |
| Low |
9.21 |
| Volume |
26,100 |
| Split-adjusted Price |
9.21 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
+0.01 / +0.11%
|
9.21
|
9.55
|
9.21
|
9.21
|
9.31
|
9.21
|
26,100
|
|
|
5/16/2024
|
+0.20 / +2.22%
|
9.20
|
9.55
|
9.20
|
9.20
|
9.49
|
9.20
|
12,600
|
|
|
5/15/2024
|
+0.33 / +3.81%
|
8.71
|
9.27
|
8.71
|
9.00
|
9.25
|
9.00
|
4,200
|
|
|
5/14/2024
|
-0.58 / -6.27%
|
9.30
|
9.30
|
8.67
|
8.67
|
9.20
|
8.67
|
3,900
|
|
|
5/13/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
1,800
|
|
|
5/10/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
0
|
|
|
5/9/2024
|
0.00 / 0.00%
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
9.25
|
5,900
|
|
|
5/8/2024
|
-0.04 / -0.43%
|
9.29
|
9.29
|
9.20
|
9.25
|
9.24
|
9.25
|
6,500
|
|
|
5/7/2024
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.28
|
9.29
|
9.29
|
9.29
|
16,400
|
|
|
5/6/2024
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
10,200
|
|
|
5/3/2024
|
0.00 / 0.00%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
0
|
|
|
5/2/2024
|
+0.44 / +4.97%
|
8.95
|
9.29
|
8.95
|
9.29
|
9.14
|
9.29
|
10,700
|
|
|
4/26/2024
|
+0.19 / +2.19%
|
9.09
|
9.10
|
8.81
|
8.85
|
8.94
|
8.85
|
3,800
|
|
|
4/25/2024
|
-0.34 / -3.78%
|
9.00
|
9.00
|
8.64
|
8.66
|
8.67
|
8.66
|
2,300
|
|
|
4/24/2024
|
-0.49 / -5.16%
|
9.49
|
9.49
|
9.00
|
9.00
|
9.02
|
9.00
|
24,900
|
|
|
4/23/2024
|
+0.09 / +0.96%
|
9.40
|
9.49
|
9.40
|
9.49
|
9.46
|
9.49
|
2,600
|
|
|
4/22/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
4/19/2024
|
+0.05 / +0.53%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
500
|
|
|
4/17/2024
|
-0.15 / -1.58%
|
9.50
|
9.50
|
9.35
|
9.35
|
9.41
|
9.35
|
6,000
|
|
|
4/16/2024
|
-0.29 / -2.96%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.58
|
9.50
|
5,200
|
|
|
4/15/2024
|
0.00 / 0.00%
|
9.75
|
9.79
|
9.70
|
9.79
|
9.78
|
9.79
|
4,800
|
|
|
4/12/2024
|
+0.39 / +4.15%
|
9.40
|
9.80
|
9.40
|
9.79
|
9.71
|
9.79
|
34,800
|
|
|
4/11/2024
|
-0.25 / -2.59%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,200
|
|
|
4/10/2024
|
0.00 / 0.00%
|
9.70
|
9.98
|
9.61
|
9.65
|
9.78
|
9.65
|
7,800
|
|
|
4/9/2024
|
+0.27 / +2.88%
|
9.32
|
9.65
|
9.32
|
9.65
|
9.54
|
9.65
|
16,700
|
|
|
4/8/2024
|
+0.03 / +0.32%
|
9.35
|
9.38
|
9.35
|
9.38
|
9.38
|
9.38
|
1,800
|
|
|
4/5/2024
|
+0.03 / +0.32%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
300
|
|
|
4/4/2024
|
+0.02 / +0.22%
|
9.48
|
9.62
|
9.30
|
9.32
|
9.40
|
9.32
|
4,900
|
|
|
4/3/2024
|
-0.20 / -2.11%
|
9.46
|
9.46
|
9.30
|
9.30
|
9.35
|
9.30
|
8,900
|
|
|
4/2/2024
|
+0.15 / +1.60%
|
9.67
|
9.67
|
9.49
|
9.50
|
9.50
|
9.50
|
2,200
|
|
|