|
Closing price on 7/17/2020
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
22,700 |
| Split-adjusted Price |
7.78 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.78
|
22,700
|
|
|
7/16/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.78
|
9,200
|
|
|
7/15/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.84
|
7.78
|
3,600
|
|
|
7/14/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.78
|
8,100
|
|
|
7/13/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
7.78
|
15,000
|
|
|
7/10/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.78
|
2,800
|
|
|
7/9/2020
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
100
|
|
|
7/8/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.78
|
10,100
|
|
|
7/7/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.78
|
13,200
|
|
|
7/6/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.79
|
7.78
|
47,100
|
|
|
7/3/2020
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.72
|
7.78
|
600
|
|
|
7/2/2020
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.80
|
7.70
|
5,300
|
|
|
7/1/2020
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.83
|
7.86
|
14,400
|
|
|
6/30/2020
|
-0.30 / -2.97%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.83
|
7.78
|
6,400
|
|
|
6/29/2020
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
8.02
|
6,800
|
|
|
6/26/2020
|
+0.20 / +2.02%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
8.02
|
7,600
|
|
|
6/25/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.95
|
7.86
|
600
|
|
|
6/24/2020
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
7.94
|
3,400
|
|
|
6/23/2020
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.04
|
8.10
|
4,800
|
|
|
6/22/2020
|
-0.20 / -1.90%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
8.18
|
4,100
|
|
|
6/19/2020
|
+0.40 / +3.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.34
|
500
|
|
|
6/18/2020
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.30
|
8.02
|
600
|
|
|
6/17/2020
|
-0.30 / -2.86%
|
10.40
|
10.40
|
9.60
|
10.20
|
9.98
|
8.10
|
18,400
|
|
|
6/16/2020
|
-1.40 / -11.76%
|
10.20
|
11.10
|
10.10
|
10.50
|
10.40
|
8.34
|
6,400
|
|
|
6/15/2020
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.90
|
11.90
|
12.11
|
8.28
|
15,100
|
|
|
6/12/2020
|
+0.20 / +1.69%
|
11.80
|
12.30
|
11.80
|
12.00
|
11.93
|
8.35
|
10,800
|
|
|
6/11/2020
|
-1.00 / -7.81%
|
12.60
|
12.60
|
11.70
|
11.80
|
12.23
|
8.21
|
10,800
|
|
|
6/10/2020
|
+0.20 / +1.59%
|
12.60
|
12.80
|
12.20
|
12.80
|
12.65
|
8.91
|
101,200
|
|
|
6/9/2020
|
+0.60 / +5.00%
|
12.20
|
12.70
|
12.20
|
12.60
|
12.60
|
8.77
|
83,500
|
|
|
6/8/2020
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.57
|
8.35
|
18,600
|
|
|