|
|
Closing price on 3/20/2019
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
9.24 |
| Volume |
550,670 |
| Split-adjusted Price |
6.20 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2019
|
-0.08 / -0.85%
|
9.40
|
9.40
|
9.24
|
9.32
|
9.30
|
6.20
|
550,670
|
|
|
3/19/2019
|
-0.14 / -1.47%
|
9.56
|
9.56
|
9.30
|
9.40
|
9.44
|
6.25
|
1,056,920
|
|
|
3/18/2019
|
+0.26 / +2.80%
|
9.32
|
9.56
|
9.30
|
9.54
|
9.46
|
6.34
|
2,024,450
|
|
|
3/15/2019
|
+0.07 / +0.76%
|
9.20
|
9.40
|
9.18
|
9.28
|
9.28
|
6.17
|
725,710
|
|
|
3/14/2019
|
+0.01 / +0.11%
|
9.20
|
9.24
|
9.17
|
9.21
|
9.20
|
6.12
|
321,010
|
|
|
3/13/2019
|
-0.03 / -0.33%
|
9.27
|
9.28
|
9.20
|
9.20
|
9.21
|
6.12
|
414,220
|
|
|
3/12/2019
|
+0.06 / +0.65%
|
9.19
|
9.28
|
9.16
|
9.23
|
9.23
|
6.14
|
642,380
|
|
|
3/11/2019
|
-0.03 / -0.33%
|
9.26
|
9.26
|
9.12
|
9.17
|
9.20
|
6.10
|
223,730
|
|
|
3/8/2019
|
+0.05 / +0.55%
|
9.15
|
9.22
|
9.10
|
9.20
|
9.16
|
6.12
|
542,180
|
|
|
3/7/2019
|
-0.10 / -1.08%
|
9.25
|
9.25
|
9.13
|
9.15
|
9.17
|
6.08
|
926,640
|
|
|
3/6/2019
|
-0.08 / -0.86%
|
9.31
|
9.39
|
9.21
|
9.25
|
9.25
|
6.15
|
425,850
|
|
|
3/5/2019
|
+0.10 / +1.08%
|
9.23
|
9.45
|
9.20
|
9.33
|
9.34
|
6.20
|
1,282,400
|
|
|
3/4/2019
|
+0.24 / +2.67%
|
9.00
|
9.23
|
8.98
|
9.23
|
9.10
|
6.14
|
1,236,420
|
|
|
3/1/2019
|
+0.04 / +0.45%
|
8.97
|
9.00
|
8.94
|
8.99
|
8.96
|
5.98
|
552,060
|
|
|
2/28/2019
|
-0.05 / -0.56%
|
9.00
|
9.03
|
8.95
|
8.95
|
8.98
|
5.95
|
307,730
|
|
|
2/27/2019
|
-0.04 / -0.44%
|
9.09
|
9.09
|
8.99
|
9.00
|
9.01
|
5.98
|
477,510
|
|
|
2/26/2019
|
-0.06 / -0.66%
|
9.10
|
9.11
|
9.00
|
9.04
|
9.05
|
6.01
|
893,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|