|
|
Closing price on 10/4/2016
|
|
| Open |
11.45 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
119,970 |
| Split-adjusted Price |
6.28 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2016
|
-0.35 / -3.07%
|
11.45
|
11.50
|
11.00
|
11.05
|
11.10
|
6.28
|
119,970
|
|
|
10/3/2016
|
-0.75 / -6.17%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.49
|
6.48
|
87,290
|
|
|
9/30/2016
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.80
|
12.15
|
12.11
|
6.91
|
292,670
|
|
|
9/29/2016
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.55
|
12.20
|
12.12
|
6.93
|
1,152,480
|
|
|
9/28/2016
|
+0.20 / +1.72%
|
11.50
|
11.80
|
11.20
|
11.80
|
11.75
|
6.71
|
441,230
|
|
|
9/27/2016
|
+0.45 / +4.04%
|
11.15
|
11.60
|
11.05
|
11.60
|
11.39
|
6.59
|
308,820
|
|
|
9/26/2016
|
+0.05 / +0.45%
|
11.10
|
11.20
|
10.70
|
11.15
|
11.09
|
6.34
|
72,250
|
|
|
9/23/2016
|
+0.05 / +0.45%
|
10.95
|
11.10
|
10.95
|
11.10
|
11.02
|
6.31
|
171,840
|
|
|
9/22/2016
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.90
|
11.05
|
11.01
|
6.28
|
254,490
|
|
|
9/21/2016
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.88
|
6.25
|
115,180
|
|
|
9/20/2016
|
+0.15 / +1.39%
|
10.80
|
11.00
|
10.80
|
10.95
|
10.92
|
6.22
|
78,470
|
|
|
9/19/2016
|
-0.05 / -0.46%
|
10.85
|
11.00
|
10.70
|
10.80
|
10.79
|
6.14
|
72,270
|
|
|
9/16/2016
|
-0.10 / -0.91%
|
10.95
|
10.95
|
10.80
|
10.85
|
10.87
|
6.17
|
61,200
|
|
|
9/15/2016
|
-0.05 / -0.45%
|
11.00
|
11.00
|
10.90
|
10.95
|
10.96
|
6.22
|
91,530
|
|
|
9/14/2016
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.01
|
6.25
|
87,530
|
|
|
9/13/2016
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.05
|
11.05
|
11.09
|
6.28
|
36,800
|
|
|
9/12/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.09
|
6.31
|
25,160
|
|
|
9/9/2016
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.08
|
6.31
|
31,770
|
|
|
9/8/2016
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
6.31
|
176,140
|
|
|
9/7/2016
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.11
|
6.31
|
114,590
|
|
|
9/6/2016
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.16
|
6.31
|
79,900
|
|
|
9/5/2016
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
6.37
|
107,090
|
|
|
9/1/2016
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
6.42
|
8,850
|
|
|
8/31/2016
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.25
|
6.37
|
48,970
|
|
|
8/30/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.22
|
6.42
|
5,260
|
|
|
8/29/2016
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.42
|
100,580
|
|
|
8/26/2016
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.31
|
6.42
|
59,410
|
|
|
8/25/2016
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.32
|
6.48
|
35,610
|
|
|
8/24/2016
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.33
|
6.48
|
15,360
|
|
|
8/23/2016
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.32
|
6.48
|
35,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|