|
Closing price on 6/4/2018
|
|
| Open |
10.60 |
| High |
10.85 |
| Low |
10.50 |
| Volume |
448,350 |
| Split-adjusted Price |
6.64 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2018
|
+0.35 / +3.33%
|
10.60
|
10.85
|
10.50
|
10.85
|
10.74
|
6.64
|
448,350
|
|
|
6/1/2018
|
+0.10 / +0.96%
|
10.40
|
10.55
|
10.40
|
10.50
|
10.49
|
6.42
|
426,150
|
|
|
5/31/2018
|
+0.10 / +0.97%
|
10.30
|
10.60
|
10.25
|
10.40
|
10.42
|
6.36
|
352,720
|
|
|
5/30/2018
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.17
|
6.30
|
189,040
|
|
|
5/29/2018
|
+0.24 / +2.41%
|
9.96
|
10.40
|
9.95
|
10.20
|
10.07
|
6.24
|
635,460
|
|
|
5/28/2018
|
-0.74 / -6.92%
|
10.60
|
10.60
|
9.96
|
9.96
|
10.14
|
6.09
|
701,290
|
|
|
5/25/2018
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.30
|
10.70
|
10.60
|
6.54
|
673,980
|
|
|
5/24/2018
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.75
|
10.80
|
10.84
|
6.60
|
210,600
|
|
|
5/23/2018
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.00
|
10.95
|
6.73
|
253,250
|
|
|
5/22/2018
|
-0.25 / -2.22%
|
11.25
|
11.40
|
10.80
|
11.00
|
11.17
|
6.73
|
500,850
|
|
|
5/21/2018
|
-0.15 / -1.32%
|
11.40
|
11.40
|
11.20
|
11.25
|
11.30
|
6.88
|
279,090
|
|
|
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
|
|
|