|
Closing price on 2/6/2020
|
|
| Open |
5.72 |
| High |
5.75 |
| Low |
5.69 |
| Volume |
278,520 |
| Split-adjusted Price |
4.24 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
+0.01 / +0.18%
|
5.72
|
5.75
|
5.69
|
5.70
|
5.72
|
4.24
|
278,520
|
|
|
2/5/2020
|
-0.06 / -1.04%
|
5.70
|
5.75
|
5.60
|
5.69
|
5.65
|
4.23
|
249,370
|
|
|
2/4/2020
|
+0.07 / +1.23%
|
5.68
|
5.75
|
5.62
|
5.75
|
5.66
|
4.28
|
285,620
|
|
|
2/3/2020
|
-0.23 / -3.89%
|
5.80
|
5.80
|
5.50
|
5.68
|
5.62
|
4.23
|
386,280
|
|
|
1/31/2020
|
-0.04 / -0.67%
|
6.00
|
6.00
|
5.91
|
5.91
|
5.94
|
4.40
|
147,910
|
|
|
1/30/2020
|
-0.13 / -2.14%
|
6.05
|
6.10
|
5.93
|
5.95
|
5.99
|
4.43
|
391,530
|
|
|
1/22/2020
|
+0.13 / +2.18%
|
5.99
|
6.08
|
5.99
|
6.08
|
6.04
|
4.52
|
159,020
|
|
|
1/21/2020
|
+0.04 / +0.68%
|
5.90
|
5.95
|
5.90
|
5.95
|
5.92
|
4.43
|
76,810
|
|
|
1/20/2020
|
-0.01 / -0.17%
|
5.95
|
6.00
|
5.90
|
5.91
|
5.91
|
4.40
|
180,560
|
|
|
1/17/2020
|
-0.05 / -0.84%
|
5.96
|
5.96
|
5.92
|
5.92
|
5.94
|
4.40
|
159,370
|
|
|
1/16/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.93
|
5.97
|
5.96
|
4.44
|
152,400
|
|
|
1/15/2020
|
-0.03 / -0.50%
|
6.00
|
6.03
|
5.96
|
5.97
|
5.98
|
4.44
|
106,320
|
|
|
1/14/2020
|
0.00 / 0.00%
|
6.00
|
6.04
|
5.98
|
6.00
|
6.00
|
4.46
|
61,460
|
|
|
1/13/2020
|
+0.02 / +0.33%
|
5.98
|
6.00
|
5.94
|
6.00
|
5.97
|
4.46
|
57,990
|
|
|
1/10/2020
|
+0.02 / +0.34%
|
5.96
|
6.00
|
5.95
|
5.98
|
5.98
|
4.45
|
127,150
|
|
|
1/9/2020
|
-0.05 / -0.83%
|
6.08
|
6.08
|
5.92
|
5.96
|
5.99
|
4.43
|
356,170
|
|
|
1/8/2020
|
-0.18 / -2.91%
|
6.16
|
6.19
|
5.98
|
6.01
|
6.06
|
4.47
|
352,060
|
|
|
1/7/2020
|
-0.11 / -1.75%
|
6.30
|
6.30
|
6.19
|
6.19
|
6.24
|
4.61
|
249,910
|
|
|
1/6/2020
|
-0.11 / -1.72%
|
6.38
|
6.40
|
6.30
|
6.30
|
6.32
|
4.69
|
552,080
|
|
|
1/3/2020
|
-0.10 / -1.54%
|
6.51
|
6.52
|
6.41
|
6.41
|
6.46
|
4.77
|
385,220
|
|
|
1/2/2020
|
+0.01 / +0.15%
|
6.44
|
6.53
|
6.44
|
6.51
|
6.49
|
4.84
|
117,850
|
|
|
12/31/2019
|
-0.13 / -1.96%
|
6.56
|
6.59
|
6.45
|
6.50
|
6.51
|
4.84
|
529,110
|
|
|
12/30/2019
|
-0.02 / -0.30%
|
6.70
|
6.70
|
6.62
|
6.63
|
6.64
|
4.93
|
192,410
|
|
|
12/27/2019
|
-0.05 / -0.75%
|
6.69
|
6.70
|
6.64
|
6.65
|
6.65
|
4.95
|
106,580
|
|
|
12/26/2019
|
0.00 / 0.00%
|
6.72
|
6.72
|
6.66
|
6.70
|
6.67
|
4.99
|
71,620
|
|
|
12/25/2019
|
-0.03 / -0.45%
|
6.74
|
6.74
|
6.67
|
6.70
|
6.69
|
4.99
|
119,070
|
|
|
12/24/2019
|
+0.08 / +1.20%
|
6.70
|
6.74
|
6.70
|
6.73
|
6.71
|
5.01
|
166,810
|
|
|
12/23/2019
|
+0.02 / +0.30%
|
6.68
|
6.73
|
6.64
|
6.65
|
6.67
|
4.95
|
116,560
|
|
|
12/20/2019
|
0.00 / 0.00%
|
6.64
|
6.70
|
6.63
|
6.63
|
6.64
|
4.93
|
112,840
|
|
|
12/19/2019
|
-0.04 / -0.60%
|
6.69
|
6.71
|
6.63
|
6.63
|
6.66
|
4.93
|
125,250
|
|
|