|
|
Closing price on 10/16/2018
|
|
| Open |
10.10 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
216,320 |
| Split-adjusted Price |
6.85 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.23
|
6.85
|
216,320
|
|
|
10/15/2018
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.17
|
6.78
|
190,050
|
|
|
10/12/2018
|
+0.38 / +3.87%
|
9.70
|
10.20
|
9.70
|
10.20
|
10.01
|
6.78
|
938,190
|
|
|
10/11/2018
|
-0.63 / -6.03%
|
10.00
|
10.20
|
9.80
|
9.82
|
9.99
|
6.53
|
1,748,470
|
|
|
10/10/2018
|
-0.10 / -0.95%
|
10.50
|
10.65
|
10.45
|
10.45
|
10.53
|
6.95
|
447,860
|
|
|
10/9/2018
|
+0.10 / +0.96%
|
10.50
|
10.65
|
10.40
|
10.55
|
10.51
|
7.02
|
606,540
|
|
|
10/8/2018
|
-0.40 / -3.69%
|
10.85
|
10.85
|
10.45
|
10.45
|
10.58
|
6.95
|
1,277,420
|
|
|
10/5/2018
|
-0.25 / -2.25%
|
11.05
|
11.15
|
10.85
|
10.85
|
11.02
|
7.22
|
901,590
|
|
|
10/4/2018
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.18
|
7.38
|
600,130
|
|
|
10/3/2018
|
0.00 / 0.00%
|
11.15
|
11.40
|
11.10
|
11.30
|
11.27
|
7.51
|
984,910
|
|
|
10/2/2018
|
+0.30 / +2.73%
|
11.00
|
11.35
|
10.95
|
11.30
|
11.17
|
7.51
|
1,333,930
|
|
|
10/1/2018
|
0.00 / 0.00%
|
10.95
|
11.30
|
10.95
|
11.00
|
11.10
|
7.31
|
1,390,740
|
|
|
9/28/2018
|
-0.30 / -2.65%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.07
|
7.31
|
1,015,510
|
|
|
9/27/2018
|
0.00 / 0.00%
|
11.20
|
11.35
|
11.00
|
11.30
|
11.22
|
7.51
|
1,524,710
|
|
|
9/26/2018
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.70
|
11.30
|
10.96
|
7.51
|
2,373,910
|
|
|
9/25/2018
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.50
|
10.80
|
10.75
|
7.18
|
1,737,060
|
|
|
9/24/2018
|
+0.25 / +2.42%
|
10.40
|
10.70
|
10.30
|
10.60
|
10.47
|
7.05
|
1,543,150
|
|
|
9/21/2018
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.37
|
6.88
|
999,160
|
|
|
9/20/2018
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.41
|
6.92
|
675,070
|
|
|
9/19/2018
|
+0.35 / +3.47%
|
10.15
|
10.60
|
10.10
|
10.45
|
10.35
|
6.95
|
1,798,610
|
|
|
9/18/2018
|
-0.05 / -0.49%
|
10.15
|
10.20
|
10.10
|
10.10
|
10.13
|
6.72
|
347,320
|
|
|
9/17/2018
|
-0.15 / -1.46%
|
10.20
|
10.30
|
10.10
|
10.15
|
10.15
|
6.75
|
428,300
|
|
|
9/14/2018
|
-0.05 / -0.48%
|
10.25
|
10.35
|
10.20
|
10.30
|
10.26
|
6.85
|
217,500
|
|
|
9/13/2018
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.38
|
6.88
|
338,630
|
|
|
9/12/2018
|
+0.35 / +3.48%
|
10.15
|
10.50
|
10.05
|
10.40
|
10.34
|
6.92
|
2,417,930
|
|
|
9/11/2018
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.05
|
10.08
|
6.68
|
219,300
|
|
|
9/10/2018
|
-0.05 / -0.50%
|
10.10
|
10.15
|
10.05
|
10.05
|
10.08
|
6.68
|
337,570
|
|
|
9/7/2018
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.05
|
10.10
|
10.10
|
6.72
|
608,410
|
|
|
9/6/2018
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.04
|
6.68
|
275,520
|
|
|
9/5/2018
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.13
|
6.68
|
230,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|