|
|
Closing price on 12/2/2020
|
|
| Open |
12.15 |
| High |
12.50 |
| Low |
12.00 |
| Volume |
3,375,810 |
| Split-adjusted Price |
9.55 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2020
|
+0.05 / +0.41%
|
12.15
|
12.50
|
12.00
|
12.20
|
12.29
|
9.55
|
3,375,810
|
|
|
12/1/2020
|
+0.25 / +2.10%
|
11.70
|
12.15
|
11.55
|
12.15
|
11.89
|
9.51
|
3,673,840
|
|
|
11/30/2020
|
-0.25 / -2.06%
|
12.15
|
12.15
|
11.90
|
11.90
|
12.03
|
9.31
|
4,263,660
|
|
|
11/27/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.15
|
12.15
|
12.17
|
9.51
|
1,835,780
|
|
|
11/26/2020
|
+0.05 / +0.41%
|
12.15
|
12.30
|
12.10
|
12.20
|
12.19
|
9.55
|
1,576,250
|
|
|
11/25/2020
|
-0.20 / -1.62%
|
12.35
|
12.40
|
12.10
|
12.15
|
12.19
|
9.51
|
3,090,050
|
|
|
11/24/2020
|
+0.20 / +1.65%
|
12.15
|
12.45
|
12.00
|
12.35
|
12.17
|
9.66
|
5,713,360
|
|
|
11/23/2020
|
-0.10 / -0.82%
|
12.15
|
12.30
|
12.15
|
12.15
|
12.20
|
9.51
|
3,660,270
|
|
|
11/20/2020
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.25
|
12.25
|
12.30
|
9.58
|
2,927,590
|
|
|
11/19/2020
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.38
|
9.70
|
2,503,700
|
|
|
11/18/2020
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.30
|
12.40
|
12.41
|
9.70
|
2,826,820
|
|
|
11/17/2020
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.32
|
9.78
|
4,297,480
|
|
|
11/16/2020
|
-0.25 / -1.98%
|
12.70
|
12.75
|
12.40
|
12.40
|
12.50
|
9.70
|
3,243,970
|
|
|
11/13/2020
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.50
|
12.65
|
12.68
|
9.90
|
3,024,420
|
|
|
11/12/2020
|
+0.30 / +2.43%
|
12.40
|
12.65
|
12.05
|
12.65
|
12.28
|
9.90
|
4,432,750
|
|
|
11/11/2020
|
-0.30 / -2.37%
|
12.60
|
12.70
|
12.30
|
12.35
|
12.43
|
9.66
|
5,160,080
|
|
|
11/10/2020
|
-0.40 / -3.07%
|
13.05
|
13.05
|
12.55
|
12.65
|
12.70
|
9.90
|
4,210,860
|
|
|
11/9/2020
|
+0.55 / +4.40%
|
12.60
|
13.15
|
12.60
|
13.05
|
12.90
|
10.21
|
5,227,000
|
|
|
11/6/2020
|
0.00 / 0.00%
|
12.55
|
12.60
|
12.30
|
12.50
|
12.43
|
9.78
|
3,319,610
|
|
|
11/5/2020
|
-0.10 / -0.79%
|
12.50
|
12.90
|
12.45
|
12.50
|
12.63
|
9.78
|
3,196,480
|
|
|
11/4/2020
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.40
|
12.60
|
12.54
|
9.86
|
2,308,520
|
|
|
11/3/2020
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.61
|
9.86
|
2,554,570
|
|
|
11/2/2020
|
+0.80 / +6.72%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.53
|
9.94
|
4,554,800
|
|
|
10/30/2020
|
+0.25 / +2.15%
|
11.70
|
11.95
|
11.70
|
11.90
|
11.80
|
9.31
|
2,789,410
|
|
|
10/29/2020
|
+0.15 / +1.30%
|
11.50
|
11.85
|
11.35
|
11.65
|
11.56
|
9.11
|
3,091,820
|
|
|
10/28/2020
|
-0.75 / -6.12%
|
11.60
|
11.95
|
11.50
|
11.50
|
11.72
|
9.00
|
3,098,260
|
|
|
10/27/2020
|
-0.30 / -2.39%
|
12.55
|
12.55
|
12.25
|
12.25
|
12.37
|
9.11
|
1,847,470
|
|
|
10/26/2020
|
-0.25 / -1.95%
|
12.80
|
12.90
|
12.55
|
12.55
|
12.65
|
9.34
|
1,648,640
|
|
|
10/23/2020
|
+0.20 / +1.59%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.83
|
9.52
|
3,964,710
|
|
|
10/22/2020
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.44
|
9.38
|
2,240,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|