|
Closing price on 7/12/2018
|
|
| Open |
10.05 |
| High |
10.15 |
| Low |
10.05 |
| Volume |
163,360 |
| Split-adjusted Price |
6.18 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2018
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.05
|
10.10
|
10.12
|
6.18
|
163,360
|
|
|
7/11/2018
|
-0.15 / -1.47%
|
10.20
|
10.20
|
9.99
|
10.05
|
10.05
|
6.15
|
240,480
|
|
|
7/10/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.20
|
10.25
|
6.24
|
175,310
|
|
|
7/9/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.20
|
10.24
|
6.24
|
153,160
|
|
|
7/6/2018
|
+0.20 / +2.00%
|
10.00
|
10.40
|
9.97
|
10.20
|
10.17
|
6.24
|
405,470
|
|
|
7/5/2018
|
-0.20 / -1.96%
|
10.15
|
10.35
|
10.00
|
10.00
|
10.16
|
6.12
|
376,710
|
|
|
7/4/2018
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.11
|
6.24
|
513,640
|
|
|
7/3/2018
|
-0.25 / -2.44%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.06
|
6.12
|
611,400
|
|
|
7/2/2018
|
-0.30 / -2.84%
|
10.55
|
10.55
|
10.20
|
10.25
|
10.33
|
6.27
|
265,800
|
|
|
6/29/2018
|
-0.15 / -1.40%
|
10.70
|
10.80
|
10.55
|
10.55
|
10.62
|
6.45
|
175,140
|
|
|
6/28/2018
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.73
|
6.54
|
223,350
|
|
|
6/27/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.80
|
6.60
|
184,010
|
|
|
6/26/2018
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.81
|
6.60
|
104,060
|
|
|
6/25/2018
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.85
|
10.91
|
6.64
|
208,340
|
|
|
6/22/2018
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.60
|
10.85
|
10.83
|
6.64
|
103,500
|
|
|
6/21/2018
|
-0.20 / -1.81%
|
11.00
|
11.05
|
10.75
|
10.85
|
10.83
|
6.64
|
182,610
|
|
|
6/20/2018
|
+0.45 / +4.25%
|
10.60
|
11.05
|
10.60
|
11.05
|
10.86
|
6.76
|
353,890
|
|
|
6/19/2018
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.65
|
6.48
|
586,860
|
|
|
6/18/2018
|
-0.30 / -2.65%
|
11.40
|
11.40
|
10.95
|
11.00
|
11.05
|
6.73
|
196,010
|
|
|
6/15/2018
|
0.00 / 0.00%
|
11.35
|
11.40
|
11.10
|
11.30
|
11.22
|
6.91
|
208,530
|
|
|
6/14/2018
|
-0.15 / -1.31%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.39
|
6.91
|
195,150
|
|
|
6/13/2018
|
+0.40 / +3.62%
|
11.05
|
11.55
|
11.05
|
11.45
|
11.35
|
7.00
|
290,510
|
|
|
6/12/2018
|
-0.50 / -4.33%
|
11.55
|
11.55
|
10.90
|
11.05
|
11.12
|
6.76
|
713,340
|
|
|
6/11/2018
|
+0.10 / +0.87%
|
11.55
|
11.75
|
11.50
|
11.55
|
11.63
|
7.06
|
384,770
|
|
|
6/8/2018
|
-0.30 / -2.55%
|
11.80
|
11.90
|
11.40
|
11.45
|
11.60
|
7.00
|
398,210
|
|
|
6/7/2018
|
+0.75 / +6.82%
|
11.10
|
11.75
|
11.10
|
11.75
|
11.46
|
7.19
|
1,233,910
|
|
|
6/6/2018
|
-0.10 / -0.90%
|
11.05
|
11.10
|
11.00
|
11.00
|
11.03
|
6.73
|
385,050
|
|
|
6/5/2018
|
+0.25 / +2.30%
|
10.95
|
11.15
|
10.90
|
11.10
|
11.01
|
6.79
|
532,390
|
|
|
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
|
|
|