|
Closing price on 9/3/2019
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
2,400 |
| Split-adjusted Price |
7.72 |
|
|
VCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
7.72
|
2,400
|
|
|
8/30/2019
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
2,800
|
|
|
8/29/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
0
|
|
|
8/28/2019
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
0
|
|
|
8/27/2019
|
-1.00 / -8.62%
|
11.60
|
11.60
|
10.60
|
10.60
|
11.11
|
7.38
|
1,800
|
|
|
8/26/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
0
|
|
|
8/23/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
0
|
|
|
8/22/2019
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.07
|
100
|
|
|
8/21/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.14
|
0
|
|
|
8/20/2019
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.67
|
8.14
|
300
|
|
|
8/19/2019
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.65
|
1,700
|
|
|
8/16/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
8/15/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
8/14/2019
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
5,800
|
|
|
8/13/2019
|
+0.40 / +3.81%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
7.58
|
1,100
|
|
|
8/12/2019
|
-0.60 / -5.41%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
7.31
|
2,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
0
|
|
|
8/8/2019
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.72
|
900
|
|
|
8/7/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
0
|
|
|
8/6/2019
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.69
|
7.44
|
2,400
|
|
|
8/5/2019
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.44
|
600
|
|
|
8/2/2019
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.31
|
0
|
|
|
8/1/2019
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.52
|
7.38
|
4,300
|
|
|
7/31/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.53
|
7.31
|
3,100
|
|
|
7/30/2019
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
400
|
|
|
7/29/2019
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.99
|
7.65
|
4,000
|
|
|
7/26/2019
|
+0.30 / +2.83%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.58
|
400
|
|
|
7/25/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
4,500
|
|
|
7/24/2019
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.38
|
600
|
|
|
7/23/2019
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.50
|
7.38
|
6,400
|
|
|