|
|
Closing price on 1/10/2019
|
|
| Open |
9.87 |
| High |
9.87 |
| Low |
9.79 |
| Volume |
427,930 |
| Split-adjusted Price |
6.51 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2019
|
-0.03 / -0.31%
|
9.87
|
9.87
|
9.79
|
9.79
|
9.81
|
6.51
|
427,930
|
|
|
1/9/2019
|
+0.02 / +0.20%
|
9.82
|
9.91
|
9.82
|
9.82
|
9.87
|
6.53
|
541,480
|
|
|
1/8/2019
|
-0.09 / -0.91%
|
9.90
|
9.95
|
9.80
|
9.80
|
9.86
|
6.52
|
294,670
|
|
|
1/7/2019
|
+0.04 / +0.41%
|
10.00
|
10.00
|
9.89
|
9.89
|
9.93
|
6.58
|
276,210
|
|
|
1/4/2019
|
+0.04 / +0.41%
|
9.78
|
9.90
|
9.60
|
9.85
|
9.75
|
6.55
|
673,990
|
|
|
1/3/2019
|
-0.29 / -2.87%
|
10.10
|
10.10
|
9.81
|
9.81
|
9.93
|
6.52
|
1,384,180
|
|
|
1/2/2019
|
-0.20 / -1.94%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.21
|
6.72
|
481,710
|
|
|
12/28/2018
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.33
|
6.85
|
390,340
|
|
|
12/27/2018
|
0.00 / 0.00%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.43
|
6.92
|
543,990
|
|
|
12/26/2018
|
-0.10 / -0.95%
|
10.45
|
10.55
|
10.35
|
10.40
|
10.45
|
6.92
|
1,147,440
|
|
|
12/25/2018
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.20
|
6.98
|
981,370
|
|
|
12/24/2018
|
+0.20 / +1.98%
|
10.20
|
10.45
|
10.10
|
10.30
|
10.33
|
6.85
|
1,082,210
|
|
|
12/21/2018
|
0.00 / 0.00%
|
10.10
|
10.15
|
9.97
|
10.10
|
10.06
|
6.72
|
416,140
|
|
|
12/20/2018
|
+0.12 / +1.20%
|
9.96
|
10.10
|
9.96
|
10.10
|
10.05
|
6.72
|
376,260
|
|
|
12/19/2018
|
-0.07 / -0.70%
|
10.05
|
10.15
|
9.97
|
9.98
|
10.00
|
6.64
|
391,200
|
|
|
12/18/2018
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.96
|
10.05
|
10.01
|
6.68
|
724,670
|
|
|
12/17/2018
|
-0.30 / -2.90%
|
10.40
|
10.40
|
10.00
|
10.05
|
10.17
|
6.68
|
496,730
|
|
|
12/14/2018
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.42
|
6.88
|
505,000
|
|
|
12/13/2018
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.38
|
6.92
|
437,860
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.35
|
10.40
|
6.88
|
450,510
|
|
|
12/11/2018
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.25
|
10.35
|
10.33
|
6.88
|
414,120
|
|
|
12/10/2018
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.33
|
6.85
|
463,190
|
|
|
12/7/2018
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.30
|
10.35
|
10.43
|
6.88
|
653,590
|
|
|
12/6/2018
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.15
|
10.40
|
10.21
|
6.92
|
737,150
|
|
|
12/5/2018
|
-0.30 / -2.84%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.32
|
6.82
|
1,024,340
|
|
|
12/4/2018
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.54
|
7.02
|
715,750
|
|
|
12/3/2018
|
+0.20 / +1.92%
|
10.50
|
10.65
|
10.25
|
10.60
|
10.51
|
7.05
|
1,300,730
|
|
|
11/30/2018
|
+0.10 / +0.97%
|
10.30
|
10.45
|
10.20
|
10.40
|
10.38
|
6.92
|
710,980
|
|
|
11/29/2018
|
+0.05 / +0.49%
|
10.40
|
10.55
|
10.20
|
10.30
|
10.39
|
6.85
|
1,187,180
|
|
|
11/28/2018
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.25
|
10.31
|
6.82
|
1,517,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|