|
|
Closing price on 5/18/2018
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.25 |
| Volume |
353,690 |
| Split-adjusted Price |
6.97 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2018
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.25
|
11.40
|
11.33
|
6.97
|
353,690
|
|
|
5/17/2018
|
-0.05 / -0.44%
|
11.45
|
11.55
|
11.40
|
11.40
|
11.44
|
6.97
|
308,910
|
|
|
5/16/2018
|
-0.15 / -1.29%
|
11.65
|
11.65
|
11.45
|
11.45
|
11.51
|
7.00
|
387,470
|
|
|
5/15/2018
|
+0.10 / +0.87%
|
11.55
|
11.80
|
11.50
|
11.60
|
11.65
|
7.09
|
702,170
|
|
|
5/14/2018
|
-0.20 / -1.71%
|
11.80
|
11.85
|
11.50
|
11.50
|
11.52
|
7.03
|
671,680
|
|
|
5/11/2018
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.63
|
7.16
|
225,220
|
|
|
5/10/2018
|
-0.25 / -2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.65
|
7.09
|
1,391,090
|
|
|
5/9/2018
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.90
|
7.25
|
183,820
|
|
|
5/8/2018
|
+0.15 / +1.27%
|
11.90
|
12.10
|
11.85
|
11.95
|
11.97
|
7.31
|
430,200
|
|
|
5/7/2018
|
0.00 / 0.00%
|
11.65
|
11.90
|
11.60
|
11.80
|
11.73
|
7.22
|
263,160
|
|
|
5/4/2018
|
+0.10 / +0.85%
|
11.75
|
11.85
|
11.70
|
11.80
|
11.78
|
7.22
|
216,180
|
|
|
5/3/2018
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.50
|
11.70
|
11.57
|
7.16
|
523,480
|
|
|
5/2/2018
|
-0.15 / -1.25%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.93
|
7.25
|
164,500
|
|
|
4/27/2018
|
+0.15 / +1.27%
|
11.85
|
12.00
|
11.80
|
12.00
|
11.87
|
7.34
|
391,670
|
|
|
4/26/2018
|
-0.15 / -1.25%
|
12.00
|
12.25
|
11.80
|
11.85
|
11.95
|
7.25
|
342,510
|
|
|
4/24/2018
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.95
|
12.00
|
12.03
|
7.34
|
879,530
|
|
|
4/23/2018
|
-0.45 / -3.61%
|
12.35
|
12.50
|
12.00
|
12.00
|
12.25
|
7.34
|
647,340
|
|
|
4/20/2018
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.35
|
12.45
|
12.42
|
7.61
|
182,800
|
|
|
4/19/2018
|
-0.05 / -0.40%
|
12.50
|
12.70
|
12.30
|
12.45
|
12.40
|
7.61
|
359,690
|
|
|
4/18/2018
|
-0.20 / -1.57%
|
12.75
|
12.75
|
12.45
|
12.50
|
12.55
|
7.64
|
292,250
|
|
|
4/17/2018
|
+0.05 / +0.40%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.66
|
7.77
|
227,740
|
|
|
4/16/2018
|
+0.20 / +1.61%
|
12.40
|
12.75
|
12.40
|
12.65
|
12.48
|
7.74
|
437,450
|
|
|
4/13/2018
|
-0.10 / -0.80%
|
12.55
|
12.60
|
12.35
|
12.45
|
12.47
|
7.61
|
356,360
|
|
|
4/12/2018
|
-0.15 / -1.18%
|
12.70
|
12.75
|
12.45
|
12.55
|
12.61
|
7.68
|
273,290
|
|
|
4/11/2018
|
-0.35 / -2.68%
|
13.05
|
13.05
|
12.65
|
12.70
|
12.75
|
7.77
|
490,560
|
|
|
4/10/2018
|
-0.10 / -0.76%
|
13.10
|
13.15
|
12.90
|
13.05
|
13.01
|
7.98
|
799,290
|
|
|
4/9/2018
|
+0.05 / +0.38%
|
12.95
|
13.20
|
12.95
|
13.15
|
13.09
|
8.04
|
1,006,300
|
|
|
4/6/2018
|
+0.10 / +0.77%
|
13.25
|
13.25
|
13.00
|
13.10
|
13.15
|
8.01
|
1,597,780
|
|
|
4/5/2018
|
+0.60 / +4.84%
|
12.55
|
13.05
|
12.45
|
13.00
|
12.77
|
7.95
|
1,784,450
|
|
|
4/4/2018
|
+0.05 / +0.40%
|
12.40
|
12.70
|
12.30
|
12.40
|
12.44
|
7.58
|
703,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|