|
Closing price on 1/16/2023
|
|
| Open |
7.23 |
| High |
7.68 |
| Low |
6.88 |
| Volume |
26,900 |
| Split-adjusted Price |
6.63 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
+0.11 / +1.53%
|
7.23
|
7.68
|
6.88
|
7.29
|
7.38
|
6.63
|
26,900
|
|
|
1/13/2023
|
-0.02 / -0.28%
|
6.83
|
7.18
|
6.83
|
7.18
|
6.98
|
6.53
|
6,700
|
|
|
1/12/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.20
|
7.22
|
6.55
|
2,000
|
|
|
1/11/2023
|
+0.31 / +4.50%
|
7.15
|
7.20
|
6.95
|
7.20
|
7.15
|
6.55
|
12,400
|
|
|
1/10/2023
|
-0.36 / -4.97%
|
6.78
|
7.30
|
6.77
|
6.89
|
6.90
|
6.26
|
8,300
|
|
|
1/9/2023
|
+0.05 / +0.69%
|
7.18
|
7.38
|
7.10
|
7.25
|
7.30
|
6.59
|
5,300
|
|
|
1/6/2023
|
-0.10 / -1.37%
|
7.49
|
7.50
|
7.01
|
7.20
|
7.22
|
6.55
|
20,000
|
|
|
1/5/2023
|
-0.15 / -2.01%
|
7.21
|
7.30
|
7.00
|
7.30
|
7.03
|
6.64
|
44,900
|
|
|
1/4/2023
|
+0.24 / +3.33%
|
7.49
|
7.49
|
7.00
|
7.45
|
7.39
|
6.77
|
36,100
|
|
|
1/3/2023
|
+0.47 / +6.97%
|
6.74
|
7.21
|
6.50
|
7.21
|
7.07
|
6.55
|
84,100
|
|
|
12/30/2022
|
+0.02 / +0.30%
|
6.72
|
7.18
|
6.70
|
6.74
|
6.81
|
6.13
|
14,200
|
|
|
12/29/2022
|
-0.28 / -4.00%
|
6.60
|
6.99
|
6.60
|
6.72
|
6.85
|
6.11
|
13,400
|
|
|
12/28/2022
|
+0.20 / +2.94%
|
6.64
|
7.00
|
6.63
|
7.00
|
6.80
|
6.36
|
20,100
|
|
|
12/27/2022
|
+0.19 / +2.87%
|
6.81
|
6.81
|
6.50
|
6.80
|
6.76
|
6.18
|
6,700
|
|
|
12/26/2022
|
-0.19 / -2.79%
|
7.10
|
7.20
|
6.61
|
6.61
|
6.82
|
6.01
|
12,200
|
|
|
12/23/2022
|
-0.20 / -2.86%
|
7.19
|
7.20
|
6.70
|
6.80
|
6.82
|
6.18
|
2,600
|
|
|
12/22/2022
|
+0.04 / +0.57%
|
6.71
|
7.10
|
6.70
|
7.00
|
6.89
|
6.36
|
35,000
|
|
|
12/21/2022
|
-0.23 / -3.20%
|
6.90
|
7.12
|
6.90
|
6.96
|
6.96
|
6.33
|
32,000
|
|
|
12/20/2022
|
-0.01 / -0.14%
|
7.20
|
7.20
|
6.89
|
7.19
|
6.95
|
6.54
|
53,200
|
|
|
12/19/2022
|
+0.07 / +0.98%
|
7.00
|
7.62
|
7.00
|
7.20
|
7.26
|
6.55
|
42,800
|
|
|
12/16/2022
|
+0.01 / +0.14%
|
6.90
|
7.13
|
6.90
|
7.13
|
7.09
|
6.48
|
22,200
|
|
|
12/15/2022
|
+0.02 / +0.28%
|
7.17
|
7.25
|
7.12
|
7.12
|
7.15
|
6.47
|
47,500
|
|
|
12/14/2022
|
+0.10 / +1.43%
|
7.00
|
7.35
|
7.00
|
7.10
|
7.11
|
6.45
|
5,800
|
|
|
12/13/2022
|
0.00 / 0.00%
|
7.01
|
7.03
|
6.90
|
7.00
|
6.97
|
6.36
|
25,900
|
|
|
12/12/2022
|
-0.05 / -0.71%
|
6.83
|
7.30
|
6.83
|
7.00
|
7.04
|
6.36
|
77,000
|
|
|
12/9/2022
|
+0.07 / +1.00%
|
6.98
|
7.23
|
6.98
|
7.05
|
7.05
|
6.41
|
37,700
|
|
|
12/8/2022
|
+0.22 / +3.25%
|
6.99
|
7.10
|
6.77
|
6.98
|
6.96
|
6.35
|
44,900
|
|
|
12/7/2022
|
-0.34 / -4.79%
|
6.62
|
7.07
|
6.62
|
6.76
|
6.67
|
6.15
|
42,700
|
|
|
12/6/2022
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.18
|
6.45
|
43,600
|
|
|
12/5/2022
|
-0.09 / -1.20%
|
7.50
|
7.89
|
6.97
|
7.40
|
7.46
|
6.73
|
38,700
|
|
|