|
Closing price on 5/28/2019
|
|
| Open |
8.48 |
| High |
8.57 |
| Low |
8.45 |
| Volume |
184,020 |
| Split-adjusted Price |
5.64 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.02 / -0.24%
|
8.48
|
8.57
|
8.45
|
8.48
|
8.48
|
5.64
|
184,020
|
|
|
5/27/2019
|
-0.07 / -0.82%
|
8.62
|
8.62
|
8.49
|
8.50
|
8.53
|
5.65
|
227,080
|
|
|
5/24/2019
|
-0.07 / -0.81%
|
8.64
|
8.65
|
8.56
|
8.57
|
8.62
|
5.70
|
177,550
|
|
|
5/23/2019
|
+0.04 / +0.47%
|
8.58
|
8.65
|
8.56
|
8.64
|
8.61
|
5.75
|
112,540
|
|
|
5/22/2019
|
0.00 / 0.00%
|
8.55
|
8.75
|
8.55
|
8.60
|
8.65
|
5.72
|
418,670
|
|
|
5/21/2019
|
-0.03 / -0.35%
|
8.63
|
8.64
|
8.60
|
8.60
|
8.61
|
5.72
|
210,620
|
|
|
5/20/2019
|
+0.07 / +0.82%
|
8.56
|
8.66
|
8.52
|
8.63
|
8.58
|
5.74
|
308,250
|
|
|
5/17/2019
|
-0.01 / -0.12%
|
8.57
|
8.60
|
8.56
|
8.56
|
8.57
|
5.69
|
184,800
|
|
|
5/16/2019
|
+0.02 / +0.23%
|
8.60
|
8.60
|
8.52
|
8.57
|
8.57
|
5.70
|
134,930
|
|
|
5/15/2019
|
+0.07 / +0.83%
|
8.53
|
8.59
|
8.48
|
8.55
|
8.53
|
5.69
|
350,240
|
|
|
5/14/2019
|
-0.08 / -0.93%
|
8.56
|
8.56
|
8.46
|
8.48
|
8.50
|
5.64
|
142,760
|
|
|
5/13/2019
|
+0.13 / +1.54%
|
8.43
|
8.80
|
8.42
|
8.56
|
8.49
|
5.69
|
257,400
|
|
|
5/10/2019
|
+0.03 / +0.36%
|
8.45
|
8.46
|
8.39
|
8.43
|
8.42
|
5.61
|
184,470
|
|
|
5/9/2019
|
+0.01 / +0.12%
|
8.39
|
8.47
|
8.38
|
8.40
|
8.41
|
5.59
|
138,020
|
|
|
5/8/2019
|
-0.08 / -0.94%
|
8.45
|
8.45
|
8.39
|
8.39
|
8.41
|
5.58
|
149,270
|
|
|
5/7/2019
|
+0.03 / +0.36%
|
8.41
|
8.52
|
8.41
|
8.47
|
8.48
|
5.63
|
157,950
|
|
|
5/6/2019
|
-0.03 / -0.35%
|
8.47
|
8.47
|
8.38
|
8.44
|
8.41
|
5.61
|
648,060
|
|
|
5/3/2019
|
-0.13 / -1.51%
|
8.40
|
8.59
|
8.40
|
8.47
|
8.48
|
5.63
|
765,240
|
|
|
5/2/2019
|
-0.15 / -1.71%
|
8.75
|
8.80
|
8.60
|
8.60
|
8.70
|
5.72
|
564,920
|
|
|
4/26/2019
|
+0.03 / +0.34%
|
8.72
|
8.85
|
8.72
|
8.75
|
8.79
|
5.82
|
273,400
|
|
|
4/25/2019
|
-0.06 / -0.68%
|
8.75
|
8.80
|
8.72
|
8.72
|
8.75
|
5.80
|
89,910
|
|
|
4/24/2019
|
+0.06 / +0.69%
|
8.72
|
8.79
|
8.72
|
8.78
|
8.75
|
5.84
|
207,820
|
|
|
4/23/2019
|
+0.06 / +0.69%
|
8.66
|
8.79
|
8.66
|
8.72
|
8.73
|
5.80
|
99,400
|
|
|
4/22/2019
|
-0.09 / -1.03%
|
8.75
|
8.78
|
8.66
|
8.66
|
8.73
|
5.76
|
166,290
|
|
|
4/19/2019
|
+0.05 / +0.57%
|
8.70
|
8.80
|
8.69
|
8.75
|
8.72
|
5.82
|
326,410
|
|
|
4/18/2019
|
-0.08 / -0.91%
|
8.79
|
8.79
|
8.70
|
8.70
|
8.75
|
5.79
|
380,430
|
|
|
4/17/2019
|
-0.09 / -1.01%
|
8.86
|
8.87
|
8.78
|
8.78
|
8.82
|
5.84
|
685,330
|
|
|
4/16/2019
|
-0.11 / -1.22%
|
8.99
|
8.99
|
8.86
|
8.87
|
8.89
|
5.90
|
639,490
|
|
|
4/12/2019
|
-0.01 / -0.11%
|
8.99
|
9.04
|
8.97
|
8.98
|
8.98
|
5.97
|
167,220
|
|
|
4/11/2019
|
-0.01 / -0.11%
|
9.00
|
9.05
|
8.98
|
8.99
|
9.00
|
5.98
|
218,380
|
|
|