|
Closing price on 7/18/2024
|
|
| Open |
9.40 |
| High |
9.49 |
| Low |
9.31 |
| Volume |
7,100 |
| Split-adjusted Price |
9.49 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
+0.04 / +0.42%
|
9.40
|
9.49
|
9.31
|
9.49
|
9.40
|
9.49
|
7,100
|
|
|
7/17/2024
|
-0.01 / -0.11%
|
9.46
|
9.46
|
9.45
|
9.45
|
9.46
|
9.45
|
500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
9.46
|
9.80
|
9.46
|
9.46
|
9.46
|
9.46
|
7,700
|
|
|
7/15/2024
|
-0.24 / -2.47%
|
9.70
|
9.70
|
9.45
|
9.46
|
9.50
|
9.46
|
10,200
|
|
|
7/12/2024
|
-0.29 / -2.90%
|
9.60
|
9.70
|
9.30
|
9.70
|
9.51
|
9.70
|
6,700
|
|
|
7/11/2024
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
0
|
|
|
7/10/2024
|
+0.40 / +4.17%
|
9.59
|
10.00
|
9.59
|
9.99
|
9.85
|
9.99
|
15,600
|
|
|
7/9/2024
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
0
|
|
|
7/8/2024
|
-0.15 / -1.54%
|
9.64
|
9.64
|
9.20
|
9.59
|
9.50
|
9.59
|
1,300
|
|
|
7/5/2024
|
+0.05 / +0.52%
|
9.69
|
9.75
|
9.60
|
9.74
|
9.68
|
9.74
|
8,000
|
|
|
7/4/2024
|
+0.29 / +3.09%
|
9.40
|
9.69
|
9.40
|
9.69
|
9.49
|
9.69
|
1,900
|
|
|
7/3/2024
|
-0.54 / -5.43%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.42
|
9.40
|
4,500
|
|
|
7/2/2024
|
-0.05 / -0.50%
|
9.40
|
9.98
|
9.40
|
9.94
|
9.46
|
9.94
|
2,900
|
|
|
7/1/2024
|
-0.01 / -0.10%
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
9.99
|
100
|
|
|
6/28/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.47
|
10.00
|
7,600
|
|
|
6/27/2024
|
-0.15 / -1.48%
|
9.82
|
10.00
|
9.81
|
10.00
|
9.81
|
10.00
|
5,200
|
|
|
6/26/2024
|
0.00 / 0.00%
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
10.15
|
0
|
|
|
6/25/2024
|
+0.19 / +1.91%
|
10.50
|
10.50
|
9.81
|
10.15
|
9.86
|
10.15
|
3,300
|
|
|
6/24/2024
|
+0.01 / +0.10%
|
9.98
|
9.98
|
9.90
|
9.96
|
9.94
|
9.96
|
7,800
|
|
|
6/21/2024
|
+0.25 / +2.58%
|
9.70
|
10.00
|
9.70
|
9.95
|
9.85
|
9.95
|
38,100
|
|
|
6/20/2024
|
+0.10 / +1.04%
|
9.89
|
9.89
|
9.34
|
9.70
|
9.34
|
9.70
|
30,600
|
|
|
6/19/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
8.95
|
9.60
|
9.29
|
9.60
|
7,200
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
6/17/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2,000
|
|
|
6/14/2024
|
-0.10 / -1.04%
|
9.55
|
9.60
|
9.50
|
9.50
|
9.51
|
9.50
|
1,200
|
|
|
6/13/2024
|
+0.01 / +0.10%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.58
|
9.60
|
2,100
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
9.59
|
0
|
|
|
6/11/2024
|
-0.01 / -0.10%
|
9.30
|
9.59
|
9.30
|
9.59
|
9.31
|
9.59
|
5,700
|
|
|
6/10/2024
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.56
|
9.60
|
1,100
|
|
|
6/7/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3,000
|
|
|