|
|
Closing price on 10/28/2022
|
|
| Open |
7.51 |
| High |
7.80 |
| Low |
7.51 |
| Volume |
28,000 |
| Split-adjusted Price |
6.85 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2022
|
+0.13 / +1.76%
|
7.51
|
7.80
|
7.51
|
7.53
|
7.65
|
6.85
|
28,000
|
|
|
10/27/2022
|
+0.20 / +2.78%
|
7.20
|
7.40
|
6.88
|
7.40
|
7.33
|
6.73
|
27,000
|
|
|
10/26/2022
|
-0.11 / -1.50%
|
7.31
|
7.31
|
6.91
|
7.20
|
7.03
|
6.55
|
45,000
|
|
|
10/25/2022
|
-0.06 / -0.81%
|
6.86
|
7.49
|
6.86
|
7.31
|
7.05
|
6.65
|
97,200
|
|
|
10/24/2022
|
-0.55 / -6.94%
|
7.92
|
8.18
|
7.37
|
7.37
|
7.40
|
6.70
|
65,900
|
|
|
10/21/2022
|
-0.59 / -6.93%
|
8.51
|
8.51
|
7.92
|
7.92
|
8.03
|
7.20
|
26,700
|
|
|
10/20/2022
|
0.00 / 0.00%
|
8.50
|
8.98
|
8.05
|
8.51
|
8.46
|
7.74
|
17,760
|
|
|
10/19/2022
|
-0.37 / -4.17%
|
8.97
|
9.00
|
8.41
|
8.51
|
8.86
|
7.74
|
135,300
|
|
|
10/18/2022
|
+0.57 / +6.86%
|
8.73
|
8.89
|
8.60
|
8.88
|
8.85
|
8.07
|
235,800
|
|
|
10/17/2022
|
+0.54 / +6.95%
|
7.77
|
8.31
|
7.77
|
8.31
|
8.20
|
7.55
|
258,700
|
|
|
10/14/2022
|
+0.50 / +6.88%
|
7.63
|
7.77
|
7.31
|
7.77
|
7.66
|
7.06
|
96,200
|
|
|
10/13/2022
|
+0.47 / +6.91%
|
6.79
|
7.27
|
6.40
|
7.27
|
7.10
|
6.61
|
99,900
|
|
|
10/12/2022
|
+0.15 / +2.26%
|
6.19
|
6.88
|
6.19
|
6.80
|
6.42
|
6.18
|
50,800
|
|
|
10/11/2022
|
-0.20 / -2.92%
|
7.00
|
7.00
|
6.65
|
6.65
|
6.82
|
6.05
|
52,900
|
|
|
10/10/2022
|
-0.17 / -2.42%
|
7.02
|
7.02
|
6.61
|
6.85
|
6.86
|
6.23
|
24,600
|
|
|
10/7/2022
|
-0.52 / -6.90%
|
7.54
|
7.54
|
7.02
|
7.02
|
7.06
|
6.38
|
158,900
|
|
|
10/6/2022
|
-0.56 / -6.91%
|
8.42
|
8.42
|
7.54
|
7.54
|
7.78
|
6.85
|
26,300
|
|
|
10/5/2022
|
+0.10 / +1.25%
|
7.79
|
8.48
|
7.79
|
8.10
|
8.16
|
7.36
|
54,100
|
|
|
10/4/2022
|
-0.39 / -4.65%
|
8.50
|
8.50
|
7.99
|
8.00
|
8.16
|
7.27
|
53,800
|
|
|
10/3/2022
|
-0.60 / -6.67%
|
8.99
|
9.00
|
8.37
|
8.39
|
8.45
|
7.63
|
56,700
|
|
|
9/30/2022
|
-0.41 / -4.36%
|
9.39
|
9.39
|
8.75
|
8.99
|
8.79
|
8.17
|
77,700
|
|
|
9/29/2022
|
+0.40 / +4.44%
|
9.45
|
9.45
|
8.92
|
9.40
|
9.09
|
8.55
|
43,500
|
|
|
9/28/2022
|
0.00 / 0.00%
|
9.00
|
9.15
|
8.96
|
9.00
|
9.00
|
8.18
|
68,700
|
|
|
9/27/2022
|
0.00 / 0.00%
|
9.37
|
9.37
|
8.90
|
9.00
|
9.01
|
8.18
|
34,200
|
|
|
9/26/2022
|
-0.45 / -4.76%
|
9.40
|
9.41
|
9.00
|
9.00
|
9.20
|
8.18
|
57,100
|
|
|
9/23/2022
|
+0.14 / +1.50%
|
9.10
|
9.50
|
9.10
|
9.45
|
9.39
|
8.59
|
104,700
|
|
|
9/22/2022
|
+0.02 / +0.22%
|
9.05
|
9.31
|
9.05
|
9.31
|
9.21
|
8.46
|
36,800
|
|
|
9/21/2022
|
+0.23 / +2.54%
|
9.35
|
9.37
|
9.10
|
9.29
|
9.30
|
8.45
|
122,200
|
|
|
9/20/2022
|
-0.04 / -0.44%
|
9.00
|
9.23
|
9.00
|
9.06
|
9.05
|
8.24
|
31,100
|
|
|
9/19/2022
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.93
|
9.10
|
9.05
|
8.27
|
38,800
|
|
|
|
|
|