|
Closing price on 9/15/2020
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
2,200 |
| Split-adjusted Price |
7.70 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
2,200
|
|
|
9/14/2020
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
3,500
|
|
|
9/11/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.78
|
600
|
|
|
9/10/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
5,000
|
|
|
9/9/2020
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.63
|
7.70
|
2,000
|
|
|
9/8/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
300
|
|
|
9/7/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
700
|
|
|
9/4/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
700
|
|
|
9/3/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.70
|
3,100
|
|
|
9/1/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.73
|
7.78
|
3,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.91
|
7.78
|
800
|
|
|
8/28/2020
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.75
|
7.70
|
1,700
|
|
|
8/27/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.68
|
7.78
|
1,600
|
|
|
8/26/2020
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.55
|
300
|
|
|
8/25/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.78
|
1,500
|
|
|
8/24/2020
|
+0.20 / +2.08%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.78
|
100
|
|
|
8/21/2020
|
+0.10 / +1.05%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.58
|
7.62
|
2,500
|
|
|
8/20/2020
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
7.55
|
400
|
|
|
8/19/2020
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.49
|
7.62
|
3,100
|
|
|
8/18/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.31
|
2,300
|
|
|
8/17/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.31
|
0
|
|
|
8/14/2020
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.31
|
400
|
|
|
8/13/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.16
|
7.23
|
3,300
|
|
|
8/12/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.13
|
7.31
|
600
|
|
|
8/11/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.02
|
7.31
|
16,400
|
|
|
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
|
|
|