|
Closing price on 5/8/2019
|
|
| Open |
8.45 |
| High |
8.45 |
| Low |
8.39 |
| Volume |
149,270 |
| Split-adjusted Price |
5.58 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
0.00 / 0.00%
|
8.99
|
9.07
|
8.98
|
9.00
|
9.01
|
5.98
|
315,900
|
|
|
4/9/2019
|
-0.05 / -0.55%
|
9.05
|
9.09
|
9.00
|
9.00
|
9.01
|
5.98
|
494,660
|
|
|
4/8/2019
|
-0.06 / -0.66%
|
9.15
|
9.15
|
9.04
|
9.05
|
9.07
|
6.02
|
381,900
|
|
|
4/5/2019
|
0.00 / 0.00%
|
9.14
|
9.14
|
9.04
|
9.11
|
9.09
|
6.06
|
150,880
|
|
|
4/4/2019
|
+0.05 / +0.55%
|
9.15
|
9.15
|
9.07
|
9.11
|
9.10
|
6.06
|
615,970
|
|
|
4/3/2019
|
-0.08 / -0.88%
|
9.14
|
9.14
|
9.06
|
9.06
|
9.10
|
6.02
|
573,840
|
|
|
4/2/2019
|
+0.09 / +0.99%
|
9.06
|
9.24
|
9.06
|
9.14
|
9.14
|
6.08
|
582,870
|
|
|
4/1/2019
|
+0.05 / +0.56%
|
9.02
|
9.08
|
9.00
|
9.05
|
9.03
|
6.02
|
176,260
|
|
|
3/29/2019
|
0.00 / 0.00%
|
9.06
|
9.06
|
8.99
|
9.00
|
9.02
|
5.98
|
218,480
|
|
|
3/28/2019
|
-0.04 / -0.44%
|
9.04
|
9.12
|
9.00
|
9.00
|
9.03
|
5.98
|
195,410
|
|
|
3/27/2019
|
+0.07 / +0.78%
|
8.97
|
9.07
|
8.97
|
9.04
|
9.02
|
6.01
|
258,190
|
|
|
3/26/2019
|
-0.02 / -0.22%
|
9.00
|
9.10
|
8.97
|
8.97
|
9.01
|
5.97
|
244,260
|
|
|
3/25/2019
|
-0.11 / -1.21%
|
9.01
|
9.08
|
8.97
|
8.99
|
9.01
|
5.98
|
776,690
|
|
|
3/22/2019
|
-0.03 / -0.33%
|
9.13
|
9.19
|
9.06
|
9.10
|
9.11
|
6.05
|
704,720
|
|
|