|
Closing price on 5/18/2020
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
17,100 |
| Split-adjusted Price |
7.65 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2020
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.03
|
7.65
|
17,100
|
|
|
5/15/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
2,000
|
|
|
5/14/2020
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
3,200
|
|
|
5/13/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.08
|
7.72
|
3,300
|
|
|
5/12/2020
|
-0.20 / -1.79%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.05
|
7.65
|
8,900
|
|
|
5/11/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
5,900
|
|
|
5/8/2020
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.16
|
7.79
|
14,400
|
|
|
5/7/2020
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
4,800
|
|
|
5/6/2020
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
100
|
|
|
5/5/2020
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
4,800
|
|
|
5/4/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
9,000
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.95
|
7.65
|
400
|
|
|
4/28/2020
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
4,000
|
|
|
4/27/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
4/24/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
4/22/2020
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
100
|
|
|
4/21/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.24
|
300
|
|
|
4/20/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
200
|
|
|
4/17/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
4/16/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
4/15/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
200
|
|
|
4/14/2020
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.26
|
7.31
|
500
|
|
|
4/13/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
4/10/2020
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
300
|
|
|
4/9/2020
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.96
|
2,000
|
|
|
4/8/2020
|
-0.40 / -3.81%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.02
|
7.03
|
600
|
|
|
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
|
|
|