|
Closing price on 6/8/2020
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
18,600 |
| Split-adjusted Price |
8.35 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.57
|
8.35
|
18,600
|
|
|
6/5/2020
|
+1.00 / +8.55%
|
11.60
|
12.70
|
11.60
|
12.70
|
12.14
|
8.84
|
30,500
|
|
|
6/4/2020
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.51
|
8.14
|
12,800
|
|
|
6/3/2020
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.79
|
0
|
|
|
6/2/2020
|
-0.40 / -3.48%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.15
|
7.72
|
400
|
|
|
6/1/2020
|
+0.40 / +3.60%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.00
|
200
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
1,700
|
|
|
5/28/2020
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
3,700
|
|
|
5/27/2020
|
-0.10 / -0.90%
|
11.10
|
11.50
|
11.00
|
11.00
|
11.09
|
7.65
|
2,700
|
|
|
5/26/2020
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.04
|
7.72
|
6,700
|
|
|
5/25/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
0
|
|
|
5/22/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
4,000
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
0
|
|
|
5/20/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
7,100
|
|
|
5/19/2020
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.02
|
7.65
|
17,300
|
|
|
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
|
|
|