|
Closing price on 12/9/2016
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
48,750 |
| Split-adjusted Price |
6.43 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2016
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.87
|
6.43
|
48,750
|
|
|
12/8/2016
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.70
|
10.80
|
10.77
|
6.37
|
13,370
|
|
|
12/7/2016
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.75
|
10.80
|
6.34
|
44,900
|
|
|
12/6/2016
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.75
|
10.80
|
10.76
|
6.37
|
9,200
|
|
|
12/5/2016
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.85
|
10.80
|
6.40
|
81,910
|
|
|
12/2/2016
|
+0.05 / +0.46%
|
10.80
|
10.90
|
10.80
|
10.85
|
10.81
|
6.40
|
19,620
|
|
|
12/1/2016
|
+0.05 / +0.47%
|
10.75
|
10.90
|
10.75
|
10.80
|
10.80
|
6.37
|
20,560
|
|
|
11/30/2016
|
-0.05 / -0.46%
|
10.85
|
10.85
|
10.75
|
10.75
|
10.80
|
6.34
|
1,280
|
|
|
11/29/2016
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.70
|
10.80
|
10.78
|
6.37
|
13,920
|
|
|
11/28/2016
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.77
|
6.37
|
17,740
|
|
|
11/25/2016
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.83
|
6.37
|
21,050
|
|
|
11/24/2016
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.93
|
6.43
|
15,740
|
|
|
11/23/2016
|
+0.10 / +0.91%
|
10.80
|
11.70
|
10.80
|
11.10
|
11.45
|
6.54
|
634,920
|
|
|
11/22/2016
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.88
|
6.49
|
110,370
|
|
|
11/21/2016
|
+0.05 / +0.47%
|
10.85
|
10.85
|
10.75
|
10.80
|
10.81
|
6.37
|
6,820
|
|
|
11/18/2016
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.75
|
6.34
|
22,600
|
|
|
11/17/2016
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.75
|
10.80
|
6.34
|
123,760
|
|
|
11/16/2016
|
-0.10 / -0.92%
|
10.80
|
10.85
|
10.75
|
10.75
|
10.79
|
6.34
|
72,490
|
|
|
11/15/2016
|
-0.05 / -0.46%
|
10.80
|
10.85
|
10.70
|
10.85
|
10.75
|
6.40
|
58,160
|
|
|
11/14/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.90
|
10.83
|
6.43
|
40,360
|
|
|
11/11/2016
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.94
|
6.43
|
107,740
|
|
|
11/10/2016
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.02
|
6.31
|
175,170
|
|
|
11/9/2016
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
6.25
|
82,780
|
|
|
11/8/2016
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.85
|
10.90
|
10.90
|
6.19
|
14,520
|
|
|
11/7/2016
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.91
|
6.19
|
47,760
|
|
|
11/4/2016
|
+0.15 / +1.38%
|
10.85
|
11.00
|
10.75
|
11.00
|
10.82
|
6.25
|
115,080
|
|
|
11/3/2016
|
-0.15 / -1.36%
|
11.10
|
11.10
|
10.80
|
10.85
|
10.82
|
6.17
|
17,190
|
|
|
11/2/2016
|
-0.10 / -0.90%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.04
|
6.25
|
4,370
|
|
|
11/1/2016
|
+0.10 / +0.91%
|
11.10
|
11.15
|
11.05
|
11.10
|
11.09
|
6.31
|
45,890
|
|
|
10/31/2016
|
+0.20 / +1.85%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.00
|
6.25
|
79,080
|
|
|