|
Closing price on 12/13/2019
|
|
| Open |
6.70 |
| High |
6.76 |
| Low |
6.60 |
| Volume |
257,120 |
| Split-adjusted Price |
4.91 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
-0.10 / -1.49%
|
6.70
|
6.76
|
6.60
|
6.60
|
6.69
|
4.91
|
257,120
|
|
|
12/12/2019
|
+0.06 / +0.90%
|
6.65
|
6.76
|
6.64
|
6.70
|
6.70
|
4.99
|
91,960
|
|
|
12/11/2019
|
+0.03 / +0.45%
|
6.62
|
6.65
|
6.61
|
6.64
|
6.64
|
4.94
|
28,300
|
|
|
12/10/2019
|
0.00 / 0.00%
|
6.62
|
6.65
|
6.60
|
6.61
|
6.62
|
4.92
|
170,740
|
|
|
12/9/2019
|
-0.18 / -2.65%
|
6.78
|
6.79
|
6.61
|
6.61
|
6.74
|
4.92
|
392,810
|
|
|
12/6/2019
|
-0.01 / -0.15%
|
6.83
|
6.84
|
6.78
|
6.79
|
6.79
|
5.05
|
76,860
|
|
|
12/5/2019
|
0.00 / 0.00%
|
6.80
|
6.83
|
6.78
|
6.80
|
6.79
|
5.06
|
112,500
|
|
|
12/4/2019
|
0.00 / 0.00%
|
6.80
|
6.84
|
6.77
|
6.80
|
6.79
|
5.06
|
54,320
|
|
|
12/3/2019
|
0.00 / 0.00%
|
6.83
|
6.85
|
6.79
|
6.80
|
6.80
|
5.06
|
171,300
|
|
|
12/2/2019
|
-0.07 / -1.02%
|
6.86
|
6.90
|
6.80
|
6.80
|
6.86
|
5.06
|
159,130
|
|
|
11/29/2019
|
+0.02 / +0.29%
|
6.85
|
6.89
|
6.85
|
6.87
|
6.86
|
5.11
|
50,610
|
|
|
11/28/2019
|
-0.02 / -0.29%
|
6.88
|
6.89
|
6.85
|
6.85
|
6.87
|
5.10
|
184,890
|
|
|
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
|
|
|