|
Closing price on 11/27/2019
|
|
| Open |
6.87 |
| High |
6.94 |
| Low |
6.87 |
| Volume |
114,120 |
| Split-adjusted Price |
5.11 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2019
|
0.00 / 0.00%
|
6.87
|
6.94
|
6.87
|
6.87
|
6.91
|
5.11
|
114,120
|
|
|
11/26/2019
|
+0.02 / +0.29%
|
6.85
|
6.92
|
6.85
|
6.87
|
6.87
|
5.11
|
74,840
|
|
|
11/25/2019
|
-0.06 / -0.87%
|
6.95
|
6.95
|
6.84
|
6.85
|
6.87
|
5.10
|
186,530
|
|
|
11/22/2019
|
-0.06 / -0.86%
|
6.97
|
7.00
|
6.90
|
6.91
|
6.94
|
5.14
|
239,480
|
|
|
11/21/2019
|
-0.02 / -0.29%
|
6.96
|
7.00
|
6.96
|
6.97
|
6.98
|
5.19
|
99,360
|
|
|
11/20/2019
|
-0.01 / -0.14%
|
7.01
|
7.02
|
6.99
|
6.99
|
7.00
|
5.20
|
159,820
|
|
|
11/19/2019
|
0.00 / 0.00%
|
7.00
|
7.05
|
7.00
|
7.00
|
7.02
|
5.21
|
196,870
|
|
|
11/18/2019
|
-0.03 / -0.43%
|
7.04
|
7.06
|
7.00
|
7.00
|
7.02
|
5.21
|
142,800
|
|
|
11/15/2019
|
0.00 / 0.00%
|
7.07
|
7.07
|
7.03
|
7.03
|
7.04
|
5.23
|
74,430
|
|
|
11/14/2019
|
-0.06 / -0.85%
|
7.14
|
7.14
|
7.03
|
7.03
|
7.06
|
5.23
|
381,690
|
|
|
11/13/2019
|
-0.04 / -0.56%
|
7.20
|
7.20
|
7.09
|
7.09
|
7.12
|
5.28
|
285,600
|
|
|
11/12/2019
|
-0.07 / -0.97%
|
7.20
|
7.20
|
7.05
|
7.13
|
7.15
|
5.31
|
211,160
|
|
|
11/11/2019
|
0.00 / 0.00%
|
7.28
|
7.28
|
7.18
|
7.20
|
7.20
|
5.36
|
122,590
|
|
|
11/8/2019
|
-0.05 / -0.69%
|
7.25
|
7.27
|
7.19
|
7.20
|
7.21
|
5.36
|
325,590
|
|
|
11/7/2019
|
-0.01 / -0.14%
|
7.26
|
7.29
|
7.22
|
7.25
|
7.25
|
5.39
|
159,380
|
|
|
11/6/2019
|
-0.02 / -0.27%
|
7.30
|
7.30
|
7.24
|
7.26
|
7.27
|
5.40
|
284,750
|
|
|
11/5/2019
|
0.00 / 0.00%
|
7.30
|
7.31
|
7.27
|
7.28
|
7.29
|
5.42
|
156,120
|
|
|
11/4/2019
|
-0.08 / -1.09%
|
7.36
|
7.36
|
7.28
|
7.28
|
7.32
|
5.42
|
476,480
|
|
|
11/1/2019
|
0.00 / 0.00%
|
7.36
|
7.36
|
7.31
|
7.36
|
7.33
|
5.48
|
300,230
|
|
|
10/31/2019
|
-0.03 / -0.41%
|
7.38
|
7.48
|
7.35
|
7.36
|
7.38
|
5.48
|
205,630
|
|
|
10/30/2019
|
+0.04 / +0.54%
|
7.36
|
7.44
|
7.34
|
7.39
|
7.37
|
5.50
|
174,790
|
|
|
10/29/2019
|
-0.02 / -0.27%
|
7.36
|
7.38
|
7.32
|
7.35
|
7.36
|
5.47
|
211,380
|
|
|
10/28/2019
|
-0.01 / -0.14%
|
7.32
|
7.41
|
7.32
|
7.37
|
7.36
|
5.48
|
365,050
|
|
|
10/25/2019
|
-0.15 / -1.99%
|
7.49
|
7.49
|
7.37
|
7.38
|
7.41
|
5.49
|
777,430
|
|
|
10/24/2019
|
-0.04 / -0.53%
|
7.55
|
7.59
|
7.53
|
7.53
|
7.56
|
5.60
|
134,950
|
|
|
10/23/2019
|
+0.04 / +0.53%
|
7.53
|
7.60
|
7.53
|
7.57
|
7.56
|
5.63
|
116,870
|
|
|
10/22/2019
|
-0.09 / -1.18%
|
7.64
|
7.76
|
7.53
|
7.53
|
7.62
|
5.60
|
569,250
|
|
|
10/21/2019
|
-0.07 / -0.91%
|
7.69
|
7.70
|
7.62
|
7.62
|
7.65
|
5.67
|
212,580
|
|
|
10/18/2019
|
-0.14 / -1.79%
|
7.85
|
7.85
|
7.69
|
7.69
|
7.77
|
5.72
|
316,620
|
|
|
10/17/2019
|
+0.26 / +3.43%
|
7.80
|
7.95
|
7.70
|
7.83
|
7.84
|
5.83
|
1,527,930
|
|
|