|
|
Closing price on 10/29/2018
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.49 |
| Volume |
309,890 |
| Split-adjusted Price |
6.32 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
+0.01 / +0.11%
|
9.50
|
9.60
|
9.49
|
9.50
|
9.53
|
6.32
|
309,890
|
|
|
10/26/2018
|
+0.01 / +0.11%
|
9.48
|
9.70
|
9.46
|
9.49
|
9.53
|
6.31
|
420,090
|
|
|
10/25/2018
|
-0.25 / -2.57%
|
9.45
|
9.60
|
9.20
|
9.48
|
9.41
|
6.30
|
645,130
|
|
|
10/24/2018
|
-0.27 / -2.70%
|
9.95
|
10.00
|
9.70
|
9.73
|
9.80
|
6.47
|
364,850
|
|
|
10/23/2018
|
-0.20 / -1.96%
|
10.15
|
10.20
|
9.70
|
10.00
|
9.95
|
6.65
|
579,130
|
|
|
10/22/2018
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.17
|
6.78
|
277,610
|
|
|
10/19/2018
|
+0.10 / +0.99%
|
10.00
|
10.25
|
10.00
|
10.20
|
10.17
|
6.78
|
295,970
|
|
|
10/18/2018
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.18
|
6.72
|
297,750
|
|
|
10/17/2018
|
-0.10 / -0.97%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.31
|
6.78
|
271,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|