|
|
Closing price on 5/25/2020
|
|
| Open |
8.58 |
| High |
9.04 |
| Low |
8.50 |
| Volume |
2,392,630 |
| Split-adjusted Price |
6.61 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.31 / +3.61%
|
8.58
|
9.04
|
8.50
|
8.89
|
8.80
|
6.61
|
2,392,630
|
|
|
5/22/2020
|
+0.09 / +1.06%
|
8.46
|
8.87
|
8.40
|
8.58
|
8.66
|
6.38
|
2,390,430
|
|
|
5/21/2020
|
-0.18 / -2.08%
|
8.18
|
8.69
|
8.18
|
8.49
|
8.49
|
6.32
|
1,113,960
|
|
|
5/20/2020
|
+0.46 / +5.60%
|
8.30
|
8.75
|
8.24
|
8.67
|
8.54
|
6.45
|
2,554,830
|
|
|
5/19/2020
|
+0.03 / +0.37%
|
8.24
|
8.41
|
8.16
|
8.21
|
8.27
|
6.11
|
1,672,890
|
|
|
5/18/2020
|
-0.12 / -1.45%
|
8.30
|
8.30
|
8.04
|
8.18
|
8.13
|
6.09
|
1,479,440
|
|
|
5/15/2020
|
-0.25 / -2.92%
|
8.55
|
8.55
|
8.10
|
8.30
|
8.32
|
6.18
|
2,374,630
|
|
|
5/14/2020
|
-0.22 / -2.51%
|
8.50
|
8.75
|
8.50
|
8.55
|
8.63
|
6.36
|
1,280,770
|
|
|
5/13/2020
|
+0.25 / +2.93%
|
8.60
|
8.84
|
8.42
|
8.77
|
8.70
|
6.53
|
2,881,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|