|
Closing price on 8/10/2020
|
|
| Open |
9.60 |
| High |
9.60 |
| Low |
9.00 |
| Volume |
15,900 |
| Split-adjusted Price |
7.31 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2020
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.00
|
9.20
|
9.13
|
7.31
|
15,900
|
|
|
8/7/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.62
|
7.62
|
6,700
|
|
|
8/6/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.62
|
2,000
|
|
|
8/5/2020
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.62
|
1,200
|
|
|
8/4/2020
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
1,100
|
|
|
8/3/2020
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.63
|
7.62
|
800
|
|
|
7/31/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.49
|
7.55
|
5,300
|
|
|
7/30/2020
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.42
|
7.55
|
1,100
|
|
|
7/29/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.15
|
7.31
|
4,400
|
|
|
7/28/2020
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.31
|
700
|
|
|
7/27/2020
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.07
|
7.15
|
10,000
|
|
|
7/24/2020
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
7.55
|
15,200
|
|
|
7/23/2020
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
29,300
|
|
|
7/22/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.78
|
1,500
|
|
|
7/21/2020
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
7.78
|
10,100
|
|
|
7/20/2020
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
1,500
|
|
|
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
|
|
|