|
Closing price on 3/23/2020
|
|
| Open |
17.35 |
| High |
17.40 |
| Low |
16.15 |
| Volume |
460,440 |
| Split-adjusted Price |
4.77 |
|
|
DBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
-1.20 / -6.92%
|
17.35
|
17.40
|
16.15
|
16.15
|
16.46
|
4.77
|
460,440
|
|
|
3/20/2020
|
-1.25 / -6.72%
|
18.60
|
18.65
|
17.30
|
17.35
|
17.64
|
5.13
|
963,920
|
|
|
3/19/2020
|
+1.10 / +6.29%
|
17.55
|
18.70
|
17.45
|
18.60
|
18.37
|
5.49
|
318,430
|
|
|
3/18/2020
|
+0.05 / +0.29%
|
17.80
|
17.85
|
17.45
|
17.50
|
17.56
|
5.17
|
344,460
|
|
|
3/17/2020
|
-0.35 / -1.97%
|
16.95
|
17.80
|
16.95
|
17.45
|
17.40
|
5.16
|
147,560
|
|
|
3/16/2020
|
-0.10 / -0.56%
|
17.80
|
18.50
|
17.60
|
17.80
|
17.89
|
5.26
|
128,100
|
|
|
3/13/2020
|
-0.30 / -1.65%
|
17.70
|
17.90
|
17.15
|
17.90
|
17.48
|
5.29
|
146,380
|
|
|
3/12/2020
|
-0.50 / -2.67%
|
18.00
|
18.50
|
17.40
|
18.20
|
17.86
|
5.38
|
505,910
|
|
|
3/11/2020
|
-0.30 / -1.58%
|
19.20
|
19.25
|
18.50
|
18.70
|
18.78
|
5.52
|
298,020
|
|
|
3/10/2020
|
0.00 / 0.00%
|
18.70
|
19.40
|
18.60
|
19.00
|
18.93
|
5.61
|
187,840
|
|
|
3/9/2020
|
-0.65 / -3.31%
|
19.00
|
19.50
|
18.60
|
19.00
|
18.91
|
5.61
|
368,040
|
|
|
3/6/2020
|
+0.30 / +1.55%
|
19.50
|
19.65
|
19.30
|
19.65
|
19.50
|
5.81
|
75,450
|
|
|
3/5/2020
|
-0.25 / -1.28%
|
20.10
|
20.10
|
19.30
|
19.35
|
19.60
|
5.72
|
326,480
|
|
|
3/4/2020
|
+0.05 / +0.26%
|
19.55
|
20.30
|
19.50
|
19.60
|
19.76
|
5.79
|
260,360
|
|
|
3/3/2020
|
+0.40 / +2.09%
|
19.85
|
19.85
|
19.50
|
19.55
|
19.55
|
5.78
|
273,630
|
|
|
3/2/2020
|
+0.35 / +1.86%
|
18.80
|
19.50
|
18.80
|
19.15
|
19.14
|
5.66
|
251,960
|
|
|
2/28/2020
|
-0.60 / -3.09%
|
18.60
|
19.40
|
18.60
|
18.80
|
18.87
|
5.55
|
282,410
|
|
|
2/27/2020
|
-0.30 / -1.52%
|
19.60
|
20.00
|
19.35
|
19.40
|
19.55
|
5.73
|
349,000
|
|
|
2/26/2020
|
-0.40 / -1.99%
|
20.00
|
20.25
|
19.50
|
19.70
|
19.76
|
5.82
|
249,660
|
|
|
2/25/2020
|
+0.35 / +1.77%
|
19.35
|
20.10
|
19.35
|
20.10
|
19.94
|
5.94
|
59,830
|
|
|
2/24/2020
|
-0.95 / -4.59%
|
20.50
|
20.70
|
19.75
|
19.75
|
20.22
|
5.83
|
173,950
|
|
|
2/21/2020
|
-0.50 / -2.36%
|
21.10
|
21.20
|
20.60
|
20.70
|
20.93
|
6.12
|
199,250
|
|
|
2/20/2020
|
-0.40 / -1.85%
|
21.60
|
21.60
|
21.20
|
21.20
|
21.32
|
6.26
|
152,580
|
|
|
2/19/2020
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.40
|
21.60
|
21.63
|
6.38
|
76,700
|
|
|
2/18/2020
|
+1.00 / +4.78%
|
21.35
|
21.90
|
21.00
|
21.90
|
21.57
|
6.47
|
178,040
|
|
|
2/17/2020
|
+0.70 / +3.47%
|
20.50
|
20.90
|
20.45
|
20.90
|
20.62
|
6.17
|
89,360
|
|
|
2/14/2020
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.15
|
20.20
|
20.26
|
5.97
|
48,820
|
|
|
2/13/2020
|
-0.15 / -0.73%
|
20.40
|
20.70
|
20.30
|
20.40
|
20.44
|
6.03
|
60,700
|
|
|
2/12/2020
|
+0.45 / +2.24%
|
20.40
|
20.70
|
20.10
|
20.55
|
20.39
|
6.07
|
95,780
|
|
|
2/11/2020
|
+0.40 / +2.03%
|
19.45
|
20.30
|
19.45
|
20.10
|
20.03
|
5.94
|
77,340
|
|
|