|
|
Closing price on 10/8/2019
|
|
| Open |
7.39 |
| High |
7.42 |
| Low |
7.37 |
| Volume |
243,320 |
| Split-adjusted Price |
5.51 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2019
|
0.00 / 0.00%
|
7.39
|
7.42
|
7.37
|
7.40
|
7.39
|
5.51
|
243,320
|
|
|
10/7/2019
|
-0.06 / -0.80%
|
7.47
|
7.52
|
7.39
|
7.40
|
7.45
|
5.51
|
267,940
|
|
|
10/4/2019
|
+0.09 / +1.22%
|
7.36
|
7.57
|
7.35
|
7.46
|
7.49
|
5.55
|
642,170
|
|
|
10/3/2019
|
-0.01 / -0.14%
|
7.38
|
7.38
|
7.32
|
7.37
|
7.34
|
5.48
|
336,500
|
|
|
10/2/2019
|
-0.07 / -0.94%
|
7.45
|
7.45
|
7.37
|
7.38
|
7.39
|
5.49
|
695,840
|
|
|
10/1/2019
|
-0.03 / -0.40%
|
7.47
|
7.50
|
7.43
|
7.45
|
7.46
|
5.54
|
517,100
|
|
|
9/30/2019
|
-0.07 / -0.93%
|
7.55
|
7.55
|
7.44
|
7.48
|
7.47
|
5.57
|
491,520
|
|
|
9/27/2019
|
+0.05 / +0.67%
|
7.50
|
7.65
|
7.45
|
7.55
|
7.52
|
5.62
|
1,372,030
|
|
|
9/26/2019
|
-0.01 / -0.13%
|
7.51
|
7.52
|
7.46
|
7.50
|
7.49
|
5.58
|
376,200
|
|
|
9/25/2019
|
-0.96 / -11.33%
|
7.57
|
7.76
|
7.50
|
7.51
|
7.59
|
5.59
|
614,130
|
|
|
9/24/2019
|
-0.10 / -1.17%
|
8.58
|
8.58
|
8.46
|
8.47
|
8.52
|
5.63
|
1,660,560
|
|
|
9/23/2019
|
-0.04 / -0.46%
|
8.63
|
8.68
|
8.56
|
8.57
|
8.61
|
5.70
|
816,150
|
|
|
9/20/2019
|
-0.06 / -0.69%
|
8.67
|
8.69
|
8.57
|
8.61
|
8.61
|
5.73
|
807,800
|
|
|
9/19/2019
|
+0.24 / +2.85%
|
8.45
|
8.70
|
8.45
|
8.67
|
8.62
|
5.77
|
1,941,620
|
|
|
9/18/2019
|
+0.01 / +0.12%
|
8.42
|
8.47
|
8.42
|
8.43
|
8.44
|
5.61
|
521,920
|
|
|
9/17/2019
|
-0.04 / -0.47%
|
8.46
|
8.46
|
8.40
|
8.42
|
8.42
|
5.60
|
387,450
|
|
|
9/16/2019
|
+0.06 / +0.71%
|
8.40
|
8.49
|
8.40
|
8.46
|
8.44
|
5.63
|
501,090
|
|
|
9/13/2019
|
-0.03 / -0.36%
|
8.47
|
8.47
|
8.38
|
8.40
|
8.40
|
5.59
|
387,170
|
|
|
9/12/2019
|
+0.03 / +0.36%
|
8.50
|
8.50
|
8.36
|
8.43
|
8.39
|
5.61
|
577,480
|
|
|
9/11/2019
|
+0.01 / +0.12%
|
8.45
|
8.45
|
8.35
|
8.40
|
8.38
|
5.59
|
268,700
|
|
|
9/10/2019
|
-0.11 / -1.29%
|
8.45
|
8.49
|
8.31
|
8.39
|
8.39
|
5.58
|
670,290
|
|
|
9/9/2019
|
-0.04 / -0.47%
|
8.54
|
8.55
|
8.48
|
8.50
|
8.51
|
5.65
|
186,900
|
|
|
9/6/2019
|
+0.19 / +2.28%
|
8.35
|
8.55
|
8.35
|
8.54
|
8.51
|
5.68
|
807,070
|
|
|
9/5/2019
|
-0.08 / -0.95%
|
8.45
|
8.46
|
8.35
|
8.35
|
8.42
|
5.55
|
341,290
|
|
|
9/4/2019
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.38
|
8.43
|
8.45
|
5.61
|
618,870
|
|
|
9/3/2019
|
+0.28 / +3.42%
|
8.40
|
8.59
|
8.40
|
8.47
|
8.50
|
5.63
|
1,409,790
|
|
|
8/30/2019
|
+0.09 / +1.11%
|
8.11
|
8.19
|
8.11
|
8.19
|
8.16
|
5.45
|
347,720
|
|
|
8/29/2019
|
0.00 / 0.00%
|
8.11
|
8.15
|
8.10
|
8.10
|
8.11
|
5.39
|
145,570
|
|
|
8/28/2019
|
+0.05 / +0.62%
|
8.05
|
8.12
|
8.04
|
8.10
|
8.06
|
5.39
|
753,710
|
|
|
8/27/2019
|
+0.01 / +0.12%
|
8.04
|
8.20
|
8.04
|
8.05
|
8.10
|
5.35
|
158,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|