|
Closing price on 3/20/2023
|
|
| Open |
6.55 |
| High |
6.59 |
| Low |
6.49 |
| Volume |
45,500 |
| Split-adjusted Price |
5.98 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
-0.01 / -0.15%
|
6.55
|
6.59
|
6.49
|
6.58
|
6.55
|
5.98
|
45,500
|
|
|
3/17/2023
|
+0.17 / +2.65%
|
6.65
|
6.66
|
6.50
|
6.59
|
6.62
|
5.99
|
12,600
|
|
|
3/16/2023
|
-0.13 / -1.98%
|
6.55
|
6.55
|
6.42
|
6.42
|
6.49
|
5.84
|
35,600
|
|
|
3/15/2023
|
-0.10 / -1.50%
|
6.36
|
6.73
|
6.36
|
6.55
|
6.60
|
5.95
|
5,600
|
|
|
3/14/2023
|
-0.04 / -0.60%
|
6.51
|
6.65
|
6.50
|
6.65
|
6.51
|
6.05
|
5,500
|
|
|
3/13/2023
|
-0.06 / -0.89%
|
6.53
|
6.72
|
6.53
|
6.69
|
6.65
|
6.08
|
2,400
|
|
|
3/10/2023
|
+0.07 / +1.05%
|
6.60
|
6.75
|
6.60
|
6.75
|
6.63
|
6.14
|
3,800
|
|
|
3/9/2023
|
0.00 / 0.00%
|
6.60
|
6.68
|
6.60
|
6.68
|
6.65
|
6.07
|
8,800
|
|
|
3/8/2023
|
+0.07 / +1.06%
|
6.54
|
6.68
|
6.54
|
6.68
|
6.57
|
6.07
|
3,400
|
|
|
3/7/2023
|
-0.11 / -1.64%
|
6.70
|
6.70
|
6.61
|
6.61
|
6.65
|
6.01
|
3,000
|
|
|
3/6/2023
|
+0.05 / +0.75%
|
6.68
|
6.72
|
6.61
|
6.72
|
6.68
|
6.11
|
24,100
|
|
|
3/3/2023
|
+0.15 / +2.30%
|
6.52
|
6.67
|
6.40
|
6.67
|
6.49
|
6.06
|
24,300
|
|
|
3/2/2023
|
-0.14 / -2.10%
|
6.97
|
6.97
|
6.50
|
6.52
|
6.56
|
5.93
|
32,000
|
|
|
3/1/2023
|
-0.28 / -4.03%
|
6.89
|
6.89
|
6.66
|
6.66
|
6.70
|
6.05
|
25,600
|
|
|
2/28/2023
|
+0.09 / +1.31%
|
6.76
|
6.96
|
6.74
|
6.94
|
6.86
|
6.31
|
1,500
|
|
|
2/27/2023
|
-0.25 / -3.52%
|
6.72
|
7.07
|
6.72
|
6.85
|
6.89
|
6.23
|
12,500
|
|
|
2/24/2023
|
+0.10 / +1.43%
|
6.67
|
7.10
|
6.67
|
7.10
|
7.06
|
6.45
|
1,700
|
|
|
2/23/2023
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.66
|
7.00
|
7.12
|
6.36
|
15,400
|
|
|
2/22/2023
|
-0.08 / -1.13%
|
6.87
|
7.00
|
6.87
|
7.00
|
6.95
|
6.36
|
10,500
|
|
|
2/21/2023
|
+0.08 / +1.14%
|
7.00
|
7.19
|
6.93
|
7.08
|
6.98
|
6.44
|
49,100
|
|
|
2/20/2023
|
+0.19 / +2.79%
|
6.98
|
7.08
|
6.41
|
7.00
|
7.01
|
6.36
|
46,800
|
|
|
2/17/2023
|
+0.01 / +0.15%
|
6.69
|
6.96
|
6.69
|
6.81
|
6.73
|
6.19
|
22,500
|
|
|
2/16/2023
|
+0.10 / +1.49%
|
6.70
|
6.87
|
6.55
|
6.80
|
6.78
|
6.18
|
17,200
|
|
|
2/15/2023
|
+0.05 / +0.75%
|
6.82
|
6.99
|
6.54
|
6.70
|
6.78
|
6.09
|
6,100
|
|
|
2/14/2023
|
0.00 / 0.00%
|
6.41
|
6.91
|
6.41
|
6.65
|
6.78
|
6.05
|
11,000
|
|
|
2/13/2023
|
-0.14 / -2.06%
|
6.79
|
7.25
|
6.47
|
6.65
|
6.81
|
6.05
|
62,000
|
|
|
2/10/2023
|
0.00 / 0.00%
|
6.79
|
6.96
|
6.36
|
6.79
|
6.73
|
6.17
|
11,900
|
|
|
2/9/2023
|
+0.01 / +0.15%
|
7.18
|
7.18
|
6.78
|
6.79
|
7.03
|
6.17
|
1,600
|
|
|
2/8/2023
|
+0.02 / +0.30%
|
6.48
|
6.99
|
6.48
|
6.78
|
6.74
|
6.16
|
21,700
|
|
|
2/7/2023
|
-0.18 / -2.59%
|
6.76
|
7.09
|
6.76
|
6.76
|
6.99
|
6.15
|
12,800
|
|
|