|
|
Closing price on 12/19/2018
|
|
| Open |
10.05 |
| High |
10.15 |
| Low |
9.97 |
| Volume |
391,200 |
| Split-adjusted Price |
6.64 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2018
|
-0.07 / -0.70%
|
10.05
|
10.15
|
9.97
|
9.98
|
10.00
|
6.64
|
391,200
|
|
|
12/18/2018
|
0.00 / 0.00%
|
10.00
|
10.15
|
9.96
|
10.05
|
10.01
|
6.68
|
724,670
|
|
|
12/17/2018
|
-0.30 / -2.90%
|
10.40
|
10.40
|
10.00
|
10.05
|
10.17
|
6.68
|
496,730
|
|
|
12/14/2018
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.35
|
10.42
|
6.88
|
505,000
|
|
|
12/13/2018
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.38
|
6.92
|
437,860
|
|
|
12/12/2018
|
0.00 / 0.00%
|
10.35
|
10.50
|
10.30
|
10.35
|
10.40
|
6.88
|
450,510
|
|
|
12/11/2018
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.25
|
10.35
|
10.33
|
6.88
|
414,120
|
|
|
12/10/2018
|
-0.05 / -0.48%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.33
|
6.85
|
463,190
|
|
|
12/7/2018
|
-0.05 / -0.48%
|
10.45
|
10.55
|
10.30
|
10.35
|
10.43
|
6.88
|
653,590
|
|
|
12/6/2018
|
+0.15 / +1.46%
|
10.30
|
10.40
|
10.15
|
10.40
|
10.21
|
6.92
|
737,150
|
|
|
12/5/2018
|
-0.30 / -2.84%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.32
|
6.82
|
1,024,340
|
|
|
12/4/2018
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.54
|
7.02
|
715,750
|
|
|
12/3/2018
|
+0.20 / +1.92%
|
10.50
|
10.65
|
10.25
|
10.60
|
10.51
|
7.05
|
1,300,730
|
|
|
11/30/2018
|
+0.10 / +0.97%
|
10.30
|
10.45
|
10.20
|
10.40
|
10.38
|
6.92
|
710,980
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|