|
Closing price on 3/20/2020
|
|
| Open |
5.99 |
| High |
5.99 |
| Low |
5.87 |
| Volume |
271,590 |
| Split-adjusted Price |
4.40 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.03 / -0.50%
|
5.99
|
5.99
|
5.87
|
5.92
|
5.91
|
4.40
|
271,590
|
|
|
3/19/2020
|
+0.15 / +2.59%
|
5.80
|
6.03
|
5.64
|
5.95
|
5.85
|
4.43
|
603,250
|
|
|
3/18/2020
|
+0.20 / +3.57%
|
5.64
|
5.84
|
5.63
|
5.80
|
5.74
|
4.32
|
659,550
|
|
|
3/17/2020
|
+0.07 / +1.27%
|
5.50
|
5.60
|
5.45
|
5.60
|
5.52
|
4.17
|
588,380
|
|
|
3/16/2020
|
+0.24 / +4.54%
|
5.29
|
5.55
|
5.29
|
5.53
|
5.47
|
4.11
|
984,100
|
|
|
3/13/2020
|
-0.17 / -3.11%
|
5.10
|
5.30
|
5.09
|
5.29
|
5.16
|
3.94
|
730,180
|
|
|
3/12/2020
|
-0.41 / -6.98%
|
5.47
|
5.52
|
5.46
|
5.46
|
5.47
|
4.06
|
1,109,730
|
|
|
3/11/2020
|
-0.05 / -0.84%
|
5.95
|
5.96
|
5.85
|
5.87
|
5.92
|
4.37
|
349,950
|
|
|
3/10/2020
|
+0.21 / +3.68%
|
5.65
|
5.92
|
5.65
|
5.92
|
5.85
|
4.40
|
313,800
|
|
|
3/9/2020
|
-0.40 / -6.55%
|
5.69
|
5.90
|
5.69
|
5.71
|
5.74
|
4.25
|
1,157,560
|
|
|
3/6/2020
|
-0.07 / -1.13%
|
6.18
|
6.20
|
6.11
|
6.11
|
6.15
|
4.55
|
146,580
|
|
|
3/5/2020
|
-0.08 / -1.28%
|
6.32
|
6.35
|
6.18
|
6.18
|
6.27
|
4.60
|
206,880
|
|
|
3/4/2020
|
+0.23 / +3.81%
|
6.02
|
6.32
|
6.01
|
6.26
|
6.23
|
4.66
|
882,950
|
|
|
3/3/2020
|
+0.01 / +0.17%
|
6.03
|
6.06
|
5.99
|
6.03
|
6.02
|
4.49
|
360,690
|
|
|
3/2/2020
|
-0.06 / -0.99%
|
6.08
|
6.08
|
6.00
|
6.02
|
6.04
|
4.48
|
407,890
|
|
|
2/28/2020
|
-0.04 / -0.65%
|
6.07
|
6.12
|
6.06
|
6.08
|
6.08
|
4.52
|
147,700
|
|
|
2/27/2020
|
+0.03 / +0.49%
|
6.12
|
6.19
|
6.09
|
6.12
|
6.12
|
4.55
|
128,770
|
|
|
2/26/2020
|
0.00 / 0.00%
|
6.05
|
6.12
|
6.05
|
6.09
|
6.07
|
4.53
|
290,390
|
|
|
2/25/2020
|
+0.01 / +0.16%
|
5.90
|
6.09
|
5.90
|
6.09
|
6.02
|
4.53
|
198,850
|
|
|
2/24/2020
|
-0.14 / -2.25%
|
6.16
|
6.16
|
6.06
|
6.08
|
6.10
|
4.52
|
650,830
|
|
|
2/21/2020
|
-0.05 / -0.80%
|
6.26
|
6.30
|
6.20
|
6.22
|
6.25
|
4.63
|
156,680
|
|
|
2/20/2020
|
+0.09 / +1.46%
|
6.18
|
6.29
|
6.15
|
6.27
|
6.24
|
4.67
|
670,430
|
|
|
2/19/2020
|
+0.01 / +0.16%
|
6.17
|
6.19
|
6.11
|
6.18
|
6.16
|
4.60
|
281,190
|
|
|
2/18/2020
|
+0.06 / +0.98%
|
6.10
|
6.18
|
6.04
|
6.17
|
6.12
|
4.59
|
401,920
|
|
|
2/17/2020
|
-0.07 / -1.13%
|
6.23
|
6.23
|
6.09
|
6.11
|
6.13
|
4.55
|
349,190
|
|
|
2/14/2020
|
+0.10 / +1.64%
|
6.10
|
6.25
|
6.09
|
6.18
|
6.19
|
4.60
|
625,020
|
|
|
2/13/2020
|
+0.02 / +0.33%
|
6.04
|
6.08
|
6.03
|
6.08
|
6.07
|
4.52
|
227,040
|
|
|
2/12/2020
|
+0.13 / +2.19%
|
5.90
|
6.08
|
5.90
|
6.06
|
6.04
|
4.51
|
497,880
|
|
|
2/11/2020
|
+0.13 / +2.24%
|
5.80
|
6.00
|
5.80
|
5.93
|
5.89
|
4.41
|
292,740
|
|
|
2/10/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.71
|
5.80
|
5.77
|
4.32
|
289,570
|
|
|