|
|
Closing price on 1/29/2019
|
|
| Open |
9.13 |
| High |
9.13 |
| Low |
8.99 |
| Volume |
1,020,820 |
| Split-adjusted Price |
6.01 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.07 / -0.77%
|
9.13
|
9.13
|
8.99
|
9.04
|
9.02
|
6.01
|
1,020,820
|
|
|
1/28/2019
|
+0.01 / +0.11%
|
9.10
|
9.20
|
9.10
|
9.11
|
9.12
|
6.06
|
267,620
|
|
|
1/25/2019
|
-0.16 / -1.73%
|
9.28
|
9.29
|
9.08
|
9.10
|
9.14
|
6.05
|
538,630
|
|
|
1/24/2019
|
+0.13 / +1.42%
|
9.05
|
9.30
|
9.05
|
9.26
|
9.21
|
6.16
|
852,990
|
|
|
1/23/2019
|
-0.13 / -1.40%
|
9.26
|
9.26
|
9.05
|
9.13
|
9.13
|
6.07
|
817,880
|
|
|
1/22/2019
|
-0.04 / -0.43%
|
9.29
|
9.29
|
9.21
|
9.26
|
9.25
|
6.16
|
801,060
|
|
|
1/21/2019
|
-0.21 / -2.21%
|
9.48
|
9.52
|
9.25
|
9.30
|
9.31
|
6.18
|
1,313,750
|
|
|
1/18/2019
|
-0.16 / -1.65%
|
9.67
|
9.68
|
9.46
|
9.51
|
9.55
|
6.32
|
725,120
|
|
|
1/17/2019
|
+0.01 / +0.10%
|
9.75
|
9.75
|
9.65
|
9.67
|
9.70
|
6.43
|
409,250
|
|
|
1/16/2019
|
-0.03 / -0.31%
|
9.70
|
9.80
|
9.64
|
9.66
|
9.68
|
6.42
|
292,920
|
|
|
1/15/2019
|
-0.10 / -1.02%
|
9.79
|
9.79
|
9.69
|
9.69
|
9.71
|
6.44
|
717,230
|
|
|
1/14/2019
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.70
|
9.79
|
9.76
|
6.51
|
93,070
|
|
|
1/11/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.75
|
9.79
|
9.78
|
6.51
|
564,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:35:02 PM
|
|
|
|
|