|
|
Closing price on 12/23/2020
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.45 |
| Volume |
8,077,920 |
| Split-adjusted Price |
10.56 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.15 / +1.12%
|
13.95
|
14.00
|
13.45
|
13.50
|
13.82
|
10.56
|
8,077,920
|
|
|
12/22/2020
|
+0.85 / +6.80%
|
12.70
|
13.35
|
12.50
|
13.35
|
13.03
|
10.44
|
11,486,410
|
|
|
12/21/2020
|
+0.15 / +1.21%
|
12.45
|
12.55
|
12.35
|
12.50
|
12.42
|
9.78
|
3,666,060
|
|
|
12/18/2020
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.35
|
12.37
|
9.66
|
2,559,750
|
|
|
12/17/2020
|
-0.15 / -1.20%
|
12.60
|
12.60
|
12.35
|
12.40
|
12.48
|
9.70
|
2,880,660
|
|
|
12/16/2020
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.45
|
12.55
|
12.52
|
9.82
|
2,696,150
|
|
|
12/15/2020
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.56
|
9.78
|
3,461,650
|
|
|
12/14/2020
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.46
|
9.70
|
3,012,670
|
|
|
12/11/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.25
|
12.50
|
12.39
|
9.78
|
2,914,750
|
|
|
12/10/2020
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
9.78
|
2,978,470
|
|
|
12/9/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.65
|
12.67
|
9.90
|
2,682,830
|
|
|
12/8/2020
|
+0.45 / +3.66%
|
12.35
|
12.90
|
12.30
|
12.75
|
12.69
|
9.98
|
7,750,620
|
|
|
12/7/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.30
|
9.62
|
2,636,490
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.33
|
9.62
|
4,199,830
|
|
|
12/3/2020
|
+0.10 / +0.82%
|
12.25
|
12.35
|
12.15
|
12.30
|
12.23
|
9.62
|
1,967,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|