|
Closing price on 1/14/2020
|
|
| Open |
6.00 |
| High |
6.04 |
| Low |
5.98 |
| Volume |
61,460 |
| Split-adjusted Price |
4.46 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2020
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.98
|
6.00
|
6.00
|
4.46
|
61,460
|
|
|
1/13/2020
|
+0.02 / +0.33%
|
5.98
|
6.00
|
5.94
|
6.00
|
5.97
|
4.46
|
57,990
|
|
|
1/10/2020
|
+0.02 / +0.34%
|
5.96
|
6.00
|
5.95
|
5.98
|
5.98
|
4.45
|
127,150
|
|
|
1/9/2020
|
-0.05 / -0.83%
|
6.08
|
6.08
|
5.92
|
5.96
|
5.99
|
4.43
|
356,170
|
|
|
1/8/2020
|
-0.18 / -2.91%
|
6.16
|
6.19
|
5.98
|
6.01
|
6.06
|
4.47
|
352,060
|
|
|
1/7/2020
|
-0.11 / -1.75%
|
6.30
|
6.30
|
6.19
|
6.19
|
6.24
|
4.61
|
249,910
|
|
|
1/6/2020
|
-0.11 / -1.72%
|
6.38
|
6.40
|
6.30
|
6.30
|
6.32
|
4.69
|
552,080
|
|
|
1/3/2020
|
-0.10 / -1.54%
|
6.51
|
6.52
|
6.41
|
6.41
|
6.46
|
4.77
|
385,220
|
|
|
1/2/2020
|
+0.01 / +0.15%
|
6.44
|
6.53
|
6.44
|
6.51
|
6.49
|
4.84
|
117,850
|
|
|
12/31/2019
|
-0.13 / -1.96%
|
6.56
|
6.59
|
6.45
|
6.50
|
6.51
|
4.84
|
529,110
|
|
|
12/30/2019
|
-0.02 / -0.30%
|
6.70
|
6.70
|
6.62
|
6.63
|
6.64
|
4.93
|
192,410
|
|
|
12/27/2019
|
-0.05 / -0.75%
|
6.69
|
6.70
|
6.64
|
6.65
|
6.65
|
4.95
|
106,580
|
|
|
12/26/2019
|
0.00 / 0.00%
|
6.72
|
6.72
|
6.66
|
6.70
|
6.67
|
4.99
|
71,620
|
|
|
12/25/2019
|
-0.03 / -0.45%
|
6.74
|
6.74
|
6.67
|
6.70
|
6.69
|
4.99
|
119,070
|
|
|
12/24/2019
|
+0.08 / +1.20%
|
6.70
|
6.74
|
6.70
|
6.73
|
6.71
|
5.01
|
166,810
|
|
|
12/23/2019
|
+0.02 / +0.30%
|
6.68
|
6.73
|
6.64
|
6.65
|
6.67
|
4.95
|
116,560
|
|
|
12/20/2019
|
0.00 / 0.00%
|
6.64
|
6.70
|
6.63
|
6.63
|
6.64
|
4.93
|
112,840
|
|
|
12/19/2019
|
-0.04 / -0.60%
|
6.69
|
6.71
|
6.63
|
6.63
|
6.66
|
4.93
|
125,250
|
|
|
12/18/2019
|
-0.01 / -0.15%
|
6.70
|
6.70
|
6.66
|
6.67
|
6.68
|
4.96
|
50,170
|
|
|
12/17/2019
|
-0.06 / -0.89%
|
6.77
|
6.77
|
6.68
|
6.68
|
6.72
|
4.97
|
143,650
|
|
|
12/16/2019
|
+0.14 / +2.12%
|
6.68
|
6.80
|
6.68
|
6.74
|
6.72
|
5.01
|
91,120
|
|
|
12/13/2019
|
-0.10 / -1.49%
|
6.70
|
6.76
|
6.60
|
6.60
|
6.69
|
4.91
|
257,120
|
|
|
12/12/2019
|
+0.06 / +0.90%
|
6.65
|
6.76
|
6.64
|
6.70
|
6.70
|
4.99
|
91,960
|
|
|
12/11/2019
|
+0.03 / +0.45%
|
6.62
|
6.65
|
6.61
|
6.64
|
6.64
|
4.94
|
28,300
|
|
|
12/10/2019
|
0.00 / 0.00%
|
6.62
|
6.65
|
6.60
|
6.61
|
6.62
|
4.92
|
170,740
|
|
|
12/9/2019
|
-0.18 / -2.65%
|
6.78
|
6.79
|
6.61
|
6.61
|
6.74
|
4.92
|
392,810
|
|
|
12/6/2019
|
-0.01 / -0.15%
|
6.83
|
6.84
|
6.78
|
6.79
|
6.79
|
5.05
|
76,860
|
|
|
12/5/2019
|
0.00 / 0.00%
|
6.80
|
6.83
|
6.78
|
6.80
|
6.79
|
5.06
|
112,500
|
|
|
12/4/2019
|
0.00 / 0.00%
|
6.80
|
6.84
|
6.77
|
6.80
|
6.79
|
5.06
|
54,320
|
|
|
12/3/2019
|
0.00 / 0.00%
|
6.83
|
6.85
|
6.79
|
6.80
|
6.80
|
5.06
|
171,300
|
|
|