|
Closing price on 11/22/2016
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
110,370 |
| Split-adjusted Price |
6.49 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.88
|
6.49
|
110,370
|
|
|
11/21/2016
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.75
|
10.80
|
10.81
|
6.37
|
6,820
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.75
|
6.34
|
22,600
|
|
|
11/17/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.80
|
6.34
|
123,760
|
|
|
11/16/2016
|
-0.10 / -0.92%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.79
|
6.34
|
72,490
|
|
|
11/15/2016
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.75
|
6.40
|
58,160
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.83
|
6.43
|
40,360
|
|
|
11/11/2016
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.94
|
6.43
|
107,740
|
|
|
11/10/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
6.31
|
175,170
|
|
|
11/9/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
6.25
|
82,780
|
|
|
11/8/2016
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.90
|
6.19
|
14,520
|
|
|
11/7/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
6.19
|
47,760
|
|
|
11/4/2016
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.75
|
11.00
|
10.82
|
6.25
|
115,080
|
|
|
11/3/2016
|
-0.15 / -1.36%
|
11.10
|
11.10
|
10.80
|
10.85
|
10.82
|
6.17
|
17,190
|
|
|
11/2/2016
|
-0.10 / -0.90%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.04
|
6.25
|
4,370
|
|
|
11/1/2016
|
+0.10 / +0.91%
|
11.10
|
11.15
|
11.05
|
11.10
|
11.09
|
6.31
|
45,890
|
|
|
10/31/2016
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
6.25
|
79,080
|
|
|
10/28/2016
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.80
|
10.80
|
10.81
|
6.14
|
31,370
|
|
|
10/27/2016
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.80
|
10.90
|
10.82
|
6.19
|
25,040
|
|
|
10/26/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.88
|
6.19
|
5,570
|
|
|
10/25/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.75
|
10.90
|
10.84
|
6.19
|
20,290
|
|
|
10/24/2016
|
-0.05 / -0.46%
|
11.00
|
11.00
|
10.65
|
10.90
|
10.83
|
6.19
|
136,110
|
|
|
10/21/2016
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.95
|
10.95
|
10.96
|
6.22
|
5,200
|
|
|
10/20/2016
|
-0.05 / -0.45%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.06
|
6.25
|
26,390
|
|
|
10/19/2016
|
+0.05 / +0.45%
|
11.00
|
11.05
|
10.95
|
11.05
|
11.02
|
6.28
|
71,790
|
|
|
10/18/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.92
|
6.25
|
32,960
|
|
|
10/17/2016
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.90
|
11.00
|
10.97
|
6.25
|
68,800
|
|
|
10/14/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.95
|
10.95
|
10.95
|
6.22
|
14,260
|
|
|
10/13/2016
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.95
|
10.95
|
10.99
|
6.22
|
14,110
|
|
|
10/12/2016
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.95
|
10.95
|
10.99
|
6.22
|
24,030
|
|
|