|
|
Closing price on 5/12/2020
|
|
| Open |
7.96 |
| High |
8.52 |
| Low |
7.96 |
| Volume |
4,383,450 |
| Split-adjusted Price |
6.34 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
+0.55 / +6.90%
|
7.96
|
8.52
|
7.96
|
8.52
|
8.41
|
6.34
|
4,383,450
|
|
|
5/11/2020
|
-0.01 / -0.13%
|
8.10
|
8.10
|
7.95
|
7.97
|
8.03
|
5.93
|
1,104,570
|
|
|
5/8/2020
|
-0.03 / -0.37%
|
7.96
|
8.16
|
7.95
|
7.98
|
8.02
|
5.94
|
1,846,120
|
|
|
5/7/2020
|
-0.09 / -1.11%
|
8.07
|
8.12
|
7.96
|
8.01
|
8.03
|
5.96
|
1,236,080
|
|
|
5/6/2020
|
+0.05 / +0.62%
|
8.00
|
8.15
|
8.00
|
8.10
|
8.08
|
6.03
|
1,103,120
|
|
|
5/5/2020
|
+0.15 / +1.90%
|
7.84
|
8.16
|
7.84
|
8.05
|
7.98
|
5.99
|
1,230,410
|
|
|
5/4/2020
|
-0.56 / -6.62%
|
8.21
|
8.29
|
7.90
|
7.90
|
8.08
|
5.88
|
1,562,950
|
|
|
4/29/2020
|
+0.12 / +1.44%
|
8.46
|
8.84
|
8.40
|
8.46
|
8.59
|
6.29
|
2,888,190
|
|
|
4/28/2020
|
+0.54 / +6.92%
|
7.85
|
8.34
|
7.85
|
8.34
|
8.20
|
6.21
|
2,850,030
|
|
|
4/27/2020
|
+0.05 / +0.65%
|
7.77
|
8.00
|
7.55
|
7.80
|
7.75
|
5.80
|
1,825,200
|
|
|
4/24/2020
|
-0.24 / -3.00%
|
7.81
|
7.98
|
7.61
|
7.75
|
7.76
|
5.77
|
2,576,940
|
|
|
4/23/2020
|
+0.02 / +0.25%
|
8.40
|
8.40
|
7.99
|
7.99
|
8.16
|
5.95
|
2,308,920
|
|
|
4/22/2020
|
+0.52 / +6.98%
|
7.40
|
7.97
|
7.12
|
7.97
|
7.84
|
5.93
|
2,234,520
|
|
|
4/21/2020
|
+0.39 / +5.52%
|
7.39
|
7.55
|
7.16
|
7.45
|
7.45
|
5.54
|
4,985,550
|
|
|
4/20/2020
|
+0.46 / +6.97%
|
6.66
|
7.06
|
6.55
|
7.06
|
6.89
|
5.25
|
2,308,940
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|