|
|
Closing price on 10/20/2020
|
|
| Open |
12.30 |
| High |
12.45 |
| Low |
12.25 |
| Volume |
2,369,750 |
| Split-adjusted Price |
9.26 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2020
|
+0.05 / +0.40%
|
12.30
|
12.45
|
12.25
|
12.45
|
12.33
|
9.26
|
2,369,750
|
|
|
10/19/2020
|
-0.15 / -1.20%
|
12.60
|
12.75
|
12.35
|
12.40
|
12.46
|
9.23
|
2,381,220
|
|
|
10/16/2020
|
+0.55 / +4.58%
|
12.15
|
12.80
|
11.90
|
12.55
|
12.39
|
9.34
|
10,014,980
|
|
|
10/15/2020
|
+0.05 / +0.42%
|
12.05
|
12.15
|
11.95
|
12.00
|
12.03
|
8.93
|
4,456,120
|
|
|
10/14/2020
|
-0.05 / -0.42%
|
12.00
|
12.05
|
11.80
|
11.95
|
11.89
|
8.89
|
1,474,130
|
|
|
10/13/2020
|
+0.05 / +0.42%
|
11.85
|
12.05
|
11.70
|
12.00
|
11.92
|
8.93
|
2,969,200
|
|
|
10/12/2020
|
-0.15 / -1.24%
|
12.10
|
12.20
|
11.85
|
11.95
|
12.02
|
8.89
|
3,954,970
|
|
|
10/9/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
11.95
|
12.10
|
12.05
|
9.00
|
1,690,980
|
|
|
10/8/2020
|
+0.40 / +3.42%
|
11.75
|
12.25
|
11.55
|
12.10
|
12.03
|
9.00
|
7,706,100
|
|
|
10/7/2020
|
-0.30 / -2.50%
|
11.90
|
11.95
|
11.70
|
11.70
|
11.83
|
8.71
|
2,431,200
|
|
|
10/6/2020
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.85
|
12.00
|
11.95
|
8.93
|
2,117,120
|
|
|
10/5/2020
|
+0.40 / +3.42%
|
12.10
|
12.10
|
11.75
|
12.10
|
11.94
|
9.00
|
4,798,530
|
|
|
10/2/2020
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.10
|
11.70
|
11.53
|
8.71
|
5,484,570
|
|
|
10/1/2020
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.40
|
11.75
|
11.67
|
8.74
|
3,824,540
|
|
|
9/30/2020
|
+0.15 / +1.28%
|
11.80
|
12.10
|
11.40
|
11.85
|
11.76
|
8.82
|
3,759,410
|
|
|
9/29/2020
|
+0.75 / +6.85%
|
11.30
|
11.70
|
11.25
|
11.70
|
11.51
|
8.71
|
9,543,880
|
|
|
9/28/2020
|
+0.70 / +6.83%
|
10.40
|
10.95
|
10.40
|
10.95
|
10.76
|
8.15
|
6,234,180
|
|
|
9/25/2020
|
+0.10 / +0.99%
|
10.20
|
10.25
|
10.10
|
10.25
|
10.16
|
7.63
|
2,176,900
|
|
|
9/24/2020
|
-0.05 / -0.49%
|
10.10
|
10.25
|
10.05
|
10.15
|
10.15
|
7.55
|
2,024,220
|
|
|
9/23/2020
|
-0.05 / -0.49%
|
10.30
|
10.35
|
10.05
|
10.20
|
10.21
|
7.59
|
2,143,160
|
|
|
9/22/2020
|
+0.26 / +2.60%
|
10.00
|
10.25
|
9.99
|
10.25
|
10.14
|
7.63
|
2,776,360
|
|
|
9/21/2020
|
-0.26 / -2.54%
|
10.35
|
10.45
|
9.97
|
9.99
|
10.18
|
7.43
|
3,159,880
|
|
|
9/18/2020
|
+0.20 / +1.99%
|
10.00
|
10.35
|
9.98
|
10.25
|
10.12
|
7.63
|
2,271,970
|
|
|
9/17/2020
|
-0.05 / -0.50%
|
10.10
|
10.20
|
9.91
|
10.05
|
10.05
|
7.48
|
2,661,050
|
|
|
9/16/2020
|
+0.05 / +0.50%
|
10.00
|
10.25
|
9.83
|
10.10
|
10.00
|
7.51
|
2,348,500
|
|
|
9/15/2020
|
+0.10 / +1.01%
|
10.00
|
10.40
|
9.99
|
10.05
|
10.20
|
7.48
|
4,518,800
|
|
|
9/14/2020
|
+0.55 / +5.85%
|
9.48
|
9.95
|
9.41
|
9.95
|
9.72
|
7.40
|
5,746,950
|
|
|
9/11/2020
|
+0.05 / +0.53%
|
9.35
|
9.47
|
9.29
|
9.40
|
9.41
|
6.99
|
2,007,190
|
|
|
9/10/2020
|
-0.04 / -0.43%
|
9.47
|
9.50
|
9.33
|
9.35
|
9.40
|
6.96
|
1,431,220
|
|
|
9/9/2020
|
+0.28 / +3.07%
|
9.07
|
9.47
|
9.07
|
9.39
|
9.34
|
6.99
|
3,964,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|