|
Closing price on 11/8/2016
|
|
| Open |
10.90 |
| High |
10.95 |
| Low |
10.85 |
| Volume |
14,520 |
| Split-adjusted Price |
6.19 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/11/2016
|
0.00 / 0.00%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.01
|
6.25
|
29,110
|
|
|
10/10/2016
|
0.00 / 0.00%
|
11.00
|
11.05
|
11.00
|
11.00
|
11.02
|
6.25
|
19,780
|
|
|
10/7/2016
|
-0.05 / -0.45%
|
11.00
|
11.10
|
10.95
|
11.00
|
11.00
|
6.25
|
56,560
|
|
|
10/6/2016
|
-0.05 / -0.45%
|
11.05
|
11.40
|
11.05
|
11.05
|
11.09
|
6.28
|
17,950
|
|
|
10/5/2016
|
+0.05 / +0.45%
|
11.50
|
11.50
|
11.05
|
11.10
|
11.08
|
6.31
|
84,750
|
|
|
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
|
|
|