|
Closing price on 5/18/2023
|
|
| Open |
9.50 |
| High |
9.78 |
| Low |
9.12 |
| Volume |
2,000 |
| Split-adjusted Price |
9.21 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
-0.57 / -5.83%
|
9.50
|
9.78
|
9.12
|
9.21
|
9.52
|
9.21
|
2,000
|
|
|
5/17/2023
|
+0.63 / +6.89%
|
9.30
|
9.78
|
9.30
|
9.78
|
9.54
|
9.78
|
200
|
|
|
5/16/2023
|
-0.09 / -0.97%
|
9.24
|
9.24
|
9.15
|
9.15
|
9.21
|
9.15
|
1,300
|
|
|
5/15/2023
|
+0.23 / +2.55%
|
9.09
|
9.26
|
9.09
|
9.24
|
9.22
|
9.24
|
700
|
|
|
5/12/2023
|
-0.01 / -0.11%
|
9.00
|
9.01
|
9.00
|
9.01
|
9.00
|
9.01
|
500
|
|
|
5/11/2023
|
+0.02 / +0.22%
|
9.00
|
9.02
|
8.99
|
9.02
|
9.01
|
9.02
|
7,900
|
|
|
5/10/2023
|
0.00 / 0.00%
|
8.99
|
9.00
|
8.99
|
9.00
|
9.00
|
9.00
|
5,000
|
|
|
5/9/2023
|
-0.05 / -0.55%
|
9.05
|
9.05
|
8.42
|
9.00
|
8.64
|
9.00
|
2,600
|
|
|
5/8/2023
|
+0.33 / +3.78%
|
9.00
|
9.05
|
9.00
|
9.05
|
9.03
|
9.05
|
300
|
|
|
5/5/2023
|
-0.45 / -4.91%
|
8.55
|
8.72
|
8.55
|
8.72
|
8.69
|
8.72
|
5,200
|
|
|
5/4/2023
|
-0.11 / -1.19%
|
9.10
|
9.17
|
9.10
|
9.17
|
9.12
|
9.17
|
600
|
|
|
4/28/2023
|
-0.01 / -0.11%
|
9.28
|
9.28
|
9.28
|
9.28
|
9.28
|
9.28
|
100
|
|
|
4/27/2023
|
+0.29 / +3.22%
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
9.29
|
100
|
|
|
4/26/2023
|
-0.30 / -3.23%
|
9.00
|
9.09
|
8.70
|
9.00
|
8.75
|
9.00
|
30,400
|
|
|
4/25/2023
|
-0.03 / -0.32%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.66
|
9.30
|
1,300
|
|
|
4/24/2023
|
+0.03 / +0.32%
|
9.30
|
9.33
|
9.26
|
9.33
|
9.30
|
9.33
|
3,400
|
|
|
4/21/2023
|
-0.10 / -1.06%
|
9.30
|
9.50
|
9.29
|
9.30
|
9.33
|
9.30
|
5,000
|
|
|
4/20/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
4/19/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
9.40
|
2,400
|
|
|
4/18/2023
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.35
|
9.40
|
9.40
|
9.40
|
3,400
|
|
|
4/17/2023
|
-0.22 / -2.31%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.39
|
9.30
|
2,900
|
|
|
4/14/2023
|
0.00 / 0.00%
|
9.52
|
9.52
|
9.52
|
9.52
|
9.52
|
9.52
|
1,600
|
|
|
4/13/2023
|
+0.02 / +0.21%
|
9.50
|
9.52
|
9.50
|
9.52
|
9.51
|
9.52
|
700
|
|
|
4/12/2023
|
+0.08 / +0.85%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
4/11/2023
|
-0.08 / -0.84%
|
9.40
|
9.43
|
9.40
|
9.42
|
9.41
|
9.42
|
500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7,600
|
|
|
4/7/2023
|
-0.10 / -1.04%
|
9.38
|
9.90
|
9.30
|
9.50
|
9.36
|
9.50
|
4,400
|
|
|
4/6/2023
|
-0.40 / -4.00%
|
9.95
|
9.95
|
9.60
|
9.60
|
9.62
|
9.60
|
2,700
|
|
|
4/5/2023
|
+0.18 / +1.83%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2,000
|
|
|
4/4/2023
|
+0.51 / +5.48%
|
9.88
|
9.88
|
9.82
|
9.82
|
9.88
|
9.82
|
6,000
|
|
|