|
Closing price on 11/29/2018
|
|
| Open |
10.40 |
| High |
10.55 |
| Low |
10.20 |
| Volume |
1,187,180 |
| Split-adjusted Price |
6.85 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
+0.05 / +0.49%
|
10.40
|
10.55
|
10.20
|
10.30
|
10.39
|
6.85
|
1,187,180
|
|
|
11/28/2018
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.25
|
10.31
|
6.82
|
1,517,500
|
|
|
11/27/2018
|
+0.23 / +2.32%
|
9.92
|
10.20
|
9.92
|
10.15
|
10.06
|
6.75
|
655,130
|
|
|
11/26/2018
|
-0.08 / -0.80%
|
10.00
|
10.10
|
9.91
|
9.92
|
9.97
|
6.60
|
120,890
|
|
|
11/23/2018
|
+0.08 / +0.81%
|
9.90
|
10.20
|
9.90
|
10.00
|
10.00
|
6.65
|
388,980
|
|
|
11/22/2018
|
-0.23 / -2.27%
|
10.05
|
10.20
|
9.91
|
9.92
|
10.00
|
6.60
|
380,680
|
|
|
11/21/2018
|
+0.15 / +1.50%
|
9.90
|
10.25
|
9.90
|
10.15
|
10.15
|
6.75
|
704,130
|
|
|
11/20/2018
|
+0.25 / +2.56%
|
9.74
|
10.15
|
9.66
|
10.00
|
9.93
|
6.65
|
763,300
|
|
|
11/19/2018
|
+0.21 / +2.20%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.64
|
6.48
|
577,850
|
|
|
11/16/2018
|
+0.09 / +0.95%
|
9.45
|
9.54
|
9.45
|
9.54
|
9.50
|
6.34
|
252,790
|
|
|
11/15/2018
|
-0.05 / -0.53%
|
9.50
|
9.51
|
9.41
|
9.45
|
9.47
|
6.28
|
235,100
|
|
|
11/14/2018
|
0.00 / 0.00%
|
9.59
|
9.70
|
9.45
|
9.50
|
9.58
|
6.32
|
174,210
|
|
|
11/13/2018
|
-0.05 / -0.52%
|
9.45
|
9.55
|
9.40
|
9.50
|
9.46
|
6.32
|
220,200
|
|
|
11/12/2018
|
0.00 / 0.00%
|
9.55
|
9.59
|
9.45
|
9.55
|
9.51
|
6.35
|
142,010
|
|
|
11/9/2018
|
-0.06 / -0.62%
|
9.53
|
9.65
|
9.47
|
9.55
|
9.55
|
6.35
|
278,880
|
|
|
11/8/2018
|
-0.04 / -0.41%
|
9.70
|
9.75
|
9.61
|
9.61
|
9.68
|
6.39
|
274,300
|
|
|
11/7/2018
|
-0.03 / -0.31%
|
9.68
|
9.69
|
9.61
|
9.65
|
9.65
|
6.42
|
221,070
|
|
|
11/6/2018
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.68
|
9.64
|
6.44
|
249,190
|
|
|
11/5/2018
|
-0.10 / -1.03%
|
9.68
|
9.68
|
9.55
|
9.58
|
9.60
|
6.37
|
277,730
|
|
|
11/2/2018
|
+0.03 / +0.31%
|
9.61
|
9.75
|
9.61
|
9.68
|
9.70
|
6.44
|
259,470
|
|
|
11/1/2018
|
-0.15 / -1.53%
|
9.80
|
9.90
|
9.65
|
9.65
|
9.75
|
6.42
|
109,380
|
|
|
10/31/2018
|
+0.12 / +1.24%
|
9.70
|
9.95
|
9.68
|
9.80
|
9.83
|
6.52
|
278,410
|
|
|
10/30/2018
|
+0.18 / +1.89%
|
9.45
|
9.70
|
9.40
|
9.68
|
9.56
|
6.44
|
267,390
|
|
|
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
|
|
|