|
|
Closing price on 12/7/2017
|
|
| Open |
12.65 |
| High |
12.65 |
| Low |
12.50 |
| Volume |
903,600 |
| Split-adjusted Price |
7.64 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2017
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.50
|
12.50
|
12.54
|
7.64
|
903,600
|
|
|
12/6/2017
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.45
|
12.50
|
12.55
|
7.64
|
1,341,440
|
|
|
12/5/2017
|
-0.15 / -1.17%
|
12.85
|
13.00
|
12.60
|
12.65
|
12.77
|
7.74
|
1,019,230
|
|
|
12/4/2017
|
+0.20 / +1.59%
|
12.75
|
12.90
|
12.60
|
12.80
|
12.73
|
7.83
|
1,112,210
|
|
|
12/1/2017
|
-0.15 / -1.18%
|
12.70
|
12.85
|
12.55
|
12.60
|
12.65
|
7.71
|
1,493,710
|
|
|
11/30/2017
|
-0.20 / -1.54%
|
12.90
|
12.95
|
12.75
|
12.75
|
12.81
|
7.80
|
1,163,860
|
|
|
11/29/2017
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.80
|
12.95
|
12.89
|
7.92
|
813,790
|
|
|
11/28/2017
|
+0.25 / +1.98%
|
12.70
|
13.05
|
12.70
|
12.90
|
12.90
|
7.89
|
1,832,490
|
|
|
11/27/2017
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.65
|
12.64
|
7.74
|
1,039,080
|
|
|
11/24/2017
|
+0.25 / +2.02%
|
12.35
|
12.75
|
12.30
|
12.65
|
12.64
|
7.74
|
1,675,890
|
|
|
11/23/2017
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
7.58
|
1,056,490
|
|
|
11/22/2017
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.40
|
12.50
|
12.45
|
7.64
|
624,310
|
|
|
11/21/2017
|
-0.15 / -1.19%
|
12.65
|
12.75
|
12.40
|
12.50
|
12.54
|
7.64
|
890,860
|
|
|
11/20/2017
|
+0.30 / +2.43%
|
12.35
|
12.75
|
12.35
|
12.65
|
12.60
|
7.74
|
1,716,370
|
|
|
11/17/2017
|
-0.10 / -0.80%
|
12.50
|
12.55
|
12.30
|
12.35
|
12.45
|
7.55
|
784,440
|
|
|
11/16/2017
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.25
|
12.45
|
12.33
|
7.61
|
1,012,890
|
|
|
11/15/2017
|
+0.15 / +1.23%
|
12.20
|
12.35
|
12.10
|
12.35
|
12.24
|
7.55
|
824,800
|
|
|
11/14/2017
|
-0.15 / -1.21%
|
12.35
|
12.35
|
12.20
|
12.20
|
12.23
|
7.46
|
1,217,930
|
|
|
11/13/2017
|
0.00 / 0.00%
|
12.35
|
12.45
|
12.25
|
12.35
|
12.35
|
7.55
|
837,840
|
|
|
11/10/2017
|
+0.05 / +0.41%
|
12.30
|
12.45
|
12.25
|
12.35
|
12.37
|
7.55
|
896,730
|
|
|
11/9/2017
|
0.00 / 0.00%
|
12.40
|
12.55
|
12.30
|
12.30
|
12.43
|
7.52
|
1,534,580
|
|
|
11/8/2017
|
+0.15 / +1.23%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.24
|
7.52
|
702,730
|
|
|
11/7/2017
|
-0.10 / -0.82%
|
12.25
|
12.30
|
12.05
|
12.15
|
12.19
|
7.43
|
786,210
|
|
|
11/6/2017
|
+0.15 / +1.24%
|
12.20
|
12.35
|
12.05
|
12.25
|
12.18
|
7.49
|
985,730
|
|
|
11/3/2017
|
+0.35 / +2.98%
|
11.75
|
12.10
|
11.55
|
12.10
|
11.81
|
7.40
|
2,070,140
|
|
|
11/2/2017
|
-0.55 / -4.47%
|
12.25
|
12.55
|
11.75
|
11.75
|
12.08
|
7.19
|
1,861,400
|
|
|
11/1/2017
|
-0.20 / -1.60%
|
12.40
|
12.65
|
12.20
|
12.30
|
12.44
|
7.52
|
958,680
|
|
|
10/31/2017
|
-0.55 / -4.21%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.70
|
7.64
|
2,209,260
|
|
|
10/30/2017
|
-0.10 / -0.76%
|
13.25
|
13.40
|
13.05
|
13.05
|
13.21
|
7.98
|
1,168,390
|
|
|
10/27/2017
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.05
|
13.15
|
13.12
|
8.04
|
2,043,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|