|
|
Closing price on 2/25/2019
|
|
| Open |
9.18 |
| High |
9.20 |
| Low |
9.08 |
| Volume |
453,480 |
| Split-adjusted Price |
6.05 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
-0.03 / -0.33%
|
9.18
|
9.20
|
9.08
|
9.10
|
9.14
|
6.05
|
453,480
|
|
|
2/22/2019
|
+0.19 / +2.13%
|
8.90
|
9.20
|
8.90
|
9.13
|
9.05
|
6.07
|
821,720
|
|
|
2/21/2019
|
-0.18 / -1.97%
|
9.10
|
9.16
|
8.93
|
8.94
|
9.01
|
5.95
|
1,624,030
|
|
|
2/20/2019
|
-0.04 / -0.44%
|
9.15
|
9.19
|
9.10
|
9.12
|
9.13
|
6.06
|
437,680
|
|
|
2/19/2019
|
-0.02 / -0.22%
|
9.23
|
9.32
|
9.10
|
9.16
|
9.25
|
6.09
|
948,110
|
|
|
2/18/2019
|
+0.09 / +0.99%
|
9.09
|
9.18
|
9.09
|
9.18
|
9.16
|
6.10
|
699,460
|
|
|
2/15/2019
|
-0.07 / -0.76%
|
9.15
|
9.15
|
9.07
|
9.09
|
9.09
|
6.04
|
1,148,140
|
|
|
2/14/2019
|
-0.04 / -0.43%
|
9.18
|
9.20
|
9.15
|
9.16
|
9.17
|
6.09
|
796,900
|
|
|
2/13/2019
|
+0.23 / +2.56%
|
9.04
|
9.24
|
9.04
|
9.20
|
9.18
|
6.12
|
1,255,810
|
|
|
2/12/2019
|
+0.23 / +2.63%
|
8.80
|
8.97
|
8.76
|
8.97
|
8.93
|
5.97
|
790,350
|
|
|
2/11/2019
|
-0.08 / -0.91%
|
8.82
|
8.86
|
8.62
|
8.74
|
8.75
|
5.81
|
1,589,210
|
|
|
2/1/2019
|
-0.08 / -0.90%
|
8.88
|
8.93
|
8.82
|
8.82
|
8.84
|
5.87
|
644,980
|
|
|
1/31/2019
|
-0.06 / -0.67%
|
8.97
|
9.00
|
8.90
|
8.90
|
8.94
|
5.92
|
340,810
|
|
|
1/30/2019
|
-0.08 / -0.88%
|
9.04
|
9.08
|
8.86
|
8.96
|
8.95
|
5.96
|
750,100
|
|
|
1/29/2019
|
-0.07 / -0.77%
|
9.13
|
9.13
|
8.99
|
9.04
|
9.02
|
6.01
|
1,020,820
|
|
|
1/28/2019
|
+0.01 / +0.11%
|
9.10
|
9.20
|
9.10
|
9.11
|
9.12
|
6.06
|
267,620
|
|
|
1/25/2019
|
-0.16 / -1.73%
|
9.28
|
9.29
|
9.08
|
9.10
|
9.14
|
6.05
|
538,630
|
|
|
1/24/2019
|
+0.13 / +1.42%
|
9.05
|
9.30
|
9.05
|
9.26
|
9.21
|
6.16
|
852,990
|
|
|
1/23/2019
|
-0.13 / -1.40%
|
9.26
|
9.26
|
9.05
|
9.13
|
9.13
|
6.07
|
817,880
|
|
|
1/22/2019
|
-0.04 / -0.43%
|
9.29
|
9.29
|
9.21
|
9.26
|
9.25
|
6.16
|
801,060
|
|
|
1/21/2019
|
-0.21 / -2.21%
|
9.48
|
9.52
|
9.25
|
9.30
|
9.31
|
6.18
|
1,313,750
|
|
|
1/18/2019
|
-0.16 / -1.65%
|
9.67
|
9.68
|
9.46
|
9.51
|
9.55
|
6.32
|
725,120
|
|
|
1/17/2019
|
+0.01 / +0.10%
|
9.75
|
9.75
|
9.65
|
9.67
|
9.70
|
6.43
|
409,250
|
|
|
1/16/2019
|
-0.03 / -0.31%
|
9.70
|
9.80
|
9.64
|
9.66
|
9.68
|
6.42
|
292,920
|
|
|
1/15/2019
|
-0.10 / -1.02%
|
9.79
|
9.79
|
9.69
|
9.69
|
9.71
|
6.44
|
717,230
|
|
|
1/14/2019
|
0.00 / 0.00%
|
9.89
|
9.89
|
9.70
|
9.79
|
9.76
|
6.51
|
93,070
|
|
|
1/11/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.75
|
9.79
|
9.78
|
6.51
|
564,320
|
|
|
1/10/2019
|
-0.03 / -0.31%
|
9.87
|
9.87
|
9.79
|
9.79
|
9.81
|
6.51
|
427,930
|
|
|
1/9/2019
|
+0.02 / +0.20%
|
9.82
|
9.91
|
9.82
|
9.82
|
9.87
|
6.53
|
541,480
|
|
|
1/8/2019
|
-0.09 / -0.91%
|
9.90
|
9.95
|
9.80
|
9.80
|
9.86
|
6.52
|
294,670
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|