|
|
Closing price on 4/17/2020
|
|
| Open |
6.67 |
| High |
6.68 |
| Low |
6.54 |
| Volume |
1,121,630 |
| Split-adjusted Price |
4.91 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
+0.05 / +0.76%
|
6.67
|
6.68
|
6.54
|
6.60
|
6.61
|
4.91
|
1,121,630
|
|
|
4/16/2020
|
-0.01 / -0.15%
|
6.50
|
6.60
|
6.46
|
6.55
|
6.54
|
4.87
|
1,183,890
|
|
|
4/15/2020
|
+0.11 / +1.71%
|
6.58
|
6.66
|
6.56
|
6.56
|
6.61
|
4.88
|
1,303,660
|
|
|
4/14/2020
|
+0.24 / +3.86%
|
6.21
|
6.45
|
6.18
|
6.45
|
6.31
|
4.80
|
1,113,570
|
|
|
4/13/2020
|
-0.19 / -2.97%
|
6.30
|
6.58
|
6.21
|
6.21
|
6.40
|
4.62
|
1,567,870
|
|
|
4/10/2020
|
+0.07 / +1.11%
|
6.36
|
6.45
|
6.20
|
6.40
|
6.36
|
4.76
|
580,060
|
|
|
4/9/2020
|
+0.08 / +1.28%
|
6.55
|
6.64
|
6.31
|
6.33
|
6.51
|
4.71
|
1,304,610
|
|
|
4/8/2020
|
+0.40 / +6.84%
|
5.75
|
6.25
|
5.70
|
6.25
|
6.18
|
4.65
|
4,052,510
|
|
|
4/7/2020
|
-0.01 / -0.17%
|
5.86
|
5.87
|
5.76
|
5.85
|
5.83
|
4.35
|
358,060
|
|
|
4/6/2020
|
+0.17 / +2.99%
|
5.75
|
5.89
|
5.69
|
5.86
|
5.79
|
4.36
|
662,950
|
|
|
4/3/2020
|
+0.14 / +2.52%
|
5.56
|
5.73
|
5.56
|
5.69
|
5.64
|
4.23
|
957,510
|
|
|
4/1/2020
|
+0.24 / +4.52%
|
5.36
|
5.56
|
5.30
|
5.55
|
5.45
|
4.13
|
246,240
|
|
|
3/31/2020
|
-0.04 / -0.75%
|
5.43
|
5.46
|
5.20
|
5.31
|
5.36
|
3.95
|
284,950
|
|
|
3/30/2020
|
-0.28 / -4.97%
|
5.43
|
5.44
|
5.35
|
5.35
|
5.38
|
3.98
|
552,810
|
|
|
3/27/2020
|
-0.04 / -0.71%
|
5.75
|
5.75
|
5.60
|
5.63
|
5.64
|
4.19
|
304,660
|
|
|
3/26/2020
|
-0.10 / -1.73%
|
5.72
|
5.80
|
5.65
|
5.67
|
5.69
|
4.22
|
247,810
|
|
|
3/25/2020
|
+0.15 / +2.67%
|
5.71
|
5.82
|
5.71
|
5.77
|
5.79
|
4.29
|
442,040
|
|
|
3/24/2020
|
+0.11 / +2.00%
|
5.42
|
5.70
|
5.40
|
5.62
|
5.49
|
4.18
|
858,450
|
|
|
3/23/2020
|
-0.41 / -6.93%
|
5.87
|
5.90
|
5.51
|
5.51
|
5.61
|
4.10
|
648,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|