|
|
Closing price on 2/4/2021
|
|
| Open |
12.65 |
| High |
13.15 |
| Low |
11.75 |
| Volume |
2,751,600 |
| Split-adjusted Price |
9.94 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2021
|
+0.10 / +0.79%
|
12.65
|
13.15
|
11.75
|
12.70
|
12.75
|
9.94
|
2,751,600
|
|
|
2/3/2021
|
+0.80 / +6.78%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.33
|
9.86
|
2,548,300
|
|
|
2/2/2021
|
-0.15 / -1.26%
|
11.95
|
12.15
|
11.50
|
11.80
|
11.84
|
9.23
|
2,301,800
|
|
|
2/1/2021
|
-0.80 / -6.27%
|
12.75
|
12.75
|
11.90
|
11.95
|
12.11
|
9.35
|
4,405,600
|
|
|
1/29/2021
|
+0.45 / +3.66%
|
11.45
|
12.90
|
11.45
|
12.75
|
12.22
|
9.98
|
2,974,900
|
|
|
1/28/2021
|
-0.90 / -6.82%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
9.62
|
3,918,300
|
|
|
1/27/2021
|
-0.70 / -5.04%
|
13.65
|
13.95
|
12.95
|
13.20
|
13.38
|
10.33
|
3,889,600
|
|
|
1/26/2021
|
-0.50 / -3.47%
|
14.40
|
14.60
|
13.50
|
13.90
|
14.06
|
10.88
|
3,268,100
|
|
|
1/25/2021
|
+0.10 / +0.70%
|
14.30
|
14.95
|
14.05
|
14.40
|
14.51
|
11.27
|
4,122,900
|
|
|
1/22/2021
|
-0.10 / -0.69%
|
14.40
|
14.70
|
14.20
|
14.30
|
14.42
|
11.19
|
2,529,300
|
|
|
1/21/2021
|
+0.20 / +1.41%
|
14.25
|
14.65
|
13.80
|
14.40
|
14.28
|
11.27
|
4,159,300
|
|
|
1/20/2021
|
-0.05 / -0.35%
|
14.20
|
14.30
|
13.30
|
14.20
|
13.76
|
11.11
|
2,957,500
|
|
|
1/19/2021
|
-0.85 / -5.63%
|
15.20
|
15.20
|
14.05
|
14.25
|
14.51
|
11.15
|
4,019,500
|
|
|
1/18/2021
|
+0.85 / +5.96%
|
14.30
|
15.20
|
14.25
|
15.10
|
14.82
|
11.81
|
8,532,300
|
|
|
1/15/2021
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.10
|
14.25
|
14.26
|
11.15
|
3,520,600
|
|
|
1/14/2021
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.05
|
14.25
|
14.15
|
11.15
|
2,783,500
|
|
|
1/13/2021
|
-0.05 / -0.35%
|
14.50
|
14.55
|
14.20
|
14.25
|
14.36
|
11.15
|
4,556,900
|
|
|
1/12/2021
|
+0.05 / +0.35%
|
14.25
|
14.35
|
14.10
|
14.30
|
14.21
|
11.19
|
2,730,500
|
|
|
1/11/2021
|
-0.05 / -0.35%
|
14.50
|
14.60
|
14.15
|
14.25
|
14.16
|
11.15
|
3,402,900
|
|
|
1/8/2021
|
+0.25 / +1.78%
|
14.20
|
14.60
|
14.05
|
14.30
|
14.37
|
11.19
|
4,944,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.90
|
14.05
|
14.01
|
10.99
|
3,261,200
|
|
|
1/6/2021
|
-0.05 / -0.35%
|
14.15
|
14.25
|
13.95
|
14.05
|
14.06
|
10.99
|
4,556,800
|
|
|
1/5/2021
|
0.00 / 0.00%
|
14.10
|
14.25
|
13.90
|
14.10
|
14.14
|
11.03
|
4,650,000
|
|
|
1/4/2021
|
+0.10 / +0.71%
|
14.10
|
14.35
|
13.85
|
14.10
|
14.06
|
11.03
|
4,685,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.94
|
10.95
|
3,098,020
|
|
|
12/30/2020
|
+0.30 / +2.19%
|
13.85
|
14.45
|
13.85
|
14.00
|
14.14
|
10.95
|
6,807,900
|
|
|
12/29/2020
|
-0.05 / -0.36%
|
13.60
|
13.85
|
13.45
|
13.70
|
13.70
|
10.72
|
3,998,990
|
|
|
12/28/2020
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.50
|
13.75
|
13.76
|
10.76
|
4,808,650
|
|
|
12/25/2020
|
+0.45 / +3.37%
|
13.30
|
13.80
|
13.00
|
13.80
|
13.49
|
10.80
|
6,496,790
|
|
|
12/24/2020
|
-0.15 / -1.11%
|
13.85
|
13.90
|
12.85
|
13.35
|
13.31
|
10.44
|
5,646,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|