|
|
Closing price on 6/8/2020
|
|
| Open |
8.42 |
| High |
8.60 |
| Low |
8.42 |
| Volume |
1,923,210 |
| Split-adjusted Price |
6.29 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.02 / +0.24%
|
8.42
|
8.60
|
8.42
|
8.45
|
8.48
|
6.29
|
1,923,210
|
|
|
6/5/2020
|
+0.09 / +1.08%
|
8.15
|
8.55
|
8.15
|
8.43
|
8.38
|
6.27
|
868,980
|
|
|
6/4/2020
|
+0.05 / +0.60%
|
8.55
|
8.55
|
8.29
|
8.34
|
8.36
|
6.21
|
660,300
|
|
|
6/3/2020
|
+0.04 / +0.48%
|
8.24
|
8.30
|
8.15
|
8.29
|
8.22
|
6.17
|
1,052,660
|
|
|
6/2/2020
|
-0.26 / -3.06%
|
8.55
|
8.55
|
8.00
|
8.25
|
8.36
|
6.14
|
2,830,060
|
|
|
6/1/2020
|
+0.02 / +0.24%
|
8.50
|
8.63
|
8.49
|
8.51
|
8.55
|
6.33
|
1,273,410
|
|
|
5/29/2020
|
-0.02 / -0.24%
|
8.51
|
8.58
|
8.46
|
8.49
|
8.50
|
6.32
|
815,760
|
|
|
5/28/2020
|
+0.09 / +1.07%
|
8.60
|
8.62
|
8.42
|
8.51
|
8.52
|
6.33
|
1,486,580
|
|
|
5/27/2020
|
-0.39 / -4.43%
|
8.82
|
8.92
|
8.42
|
8.42
|
8.71
|
6.26
|
1,976,250
|
|
|
5/26/2020
|
-0.08 / -0.90%
|
8.89
|
8.89
|
8.72
|
8.81
|
8.80
|
6.56
|
1,369,530
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|