|
|
Closing price on 7/30/2020
|
|
| Open |
8.10 |
| High |
8.17 |
| Low |
8.02 |
| Volume |
997,970 |
| Split-adjusted Price |
5.97 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.03 / +0.38%
|
8.10
|
8.17
|
8.02
|
8.02
|
8.07
|
5.97
|
997,970
|
|
|
7/29/2020
|
-0.32 / -3.85%
|
7.98
|
8.01
|
7.74
|
7.99
|
7.86
|
5.95
|
2,069,730
|
|
|
7/28/2020
|
+0.49 / +6.27%
|
7.87
|
8.31
|
7.82
|
8.31
|
8.04
|
6.18
|
1,616,520
|
|
|
7/27/2020
|
-0.58 / -6.90%
|
8.00
|
8.17
|
7.82
|
7.82
|
7.91
|
5.82
|
3,753,280
|
|
|
7/24/2020
|
-0.39 / -4.44%
|
8.75
|
8.79
|
8.18
|
8.40
|
8.39
|
6.25
|
2,870,260
|
|
|
7/23/2020
|
-0.01 / -0.11%
|
8.80
|
8.86
|
8.72
|
8.79
|
8.78
|
6.54
|
562,520
|
|
|
7/22/2020
|
-0.07 / -0.79%
|
8.90
|
9.01
|
8.75
|
8.80
|
8.89
|
6.55
|
1,148,260
|
|
|
7/21/2020
|
+0.12 / +1.37%
|
8.82
|
8.90
|
8.68
|
8.87
|
8.76
|
6.60
|
1,385,810
|
|
|
7/20/2020
|
-0.22 / -2.45%
|
8.97
|
9.00
|
8.75
|
8.75
|
8.85
|
6.51
|
1,723,170
|
|
|
7/17/2020
|
-0.04 / -0.44%
|
9.01
|
9.09
|
8.97
|
8.97
|
9.01
|
6.67
|
1,324,580
|
|
|
7/16/2020
|
-0.04 / -0.44%
|
9.05
|
9.10
|
8.95
|
9.01
|
9.00
|
6.70
|
1,328,300
|
|
|
7/15/2020
|
-0.01 / -0.11%
|
9.18
|
9.25
|
9.05
|
9.05
|
9.13
|
6.73
|
1,594,150
|
|
|
7/14/2020
|
+0.11 / +1.23%
|
8.95
|
9.06
|
8.91
|
9.06
|
9.01
|
6.74
|
1,487,360
|
|
|
7/13/2020
|
-0.05 / -0.56%
|
9.06
|
9.15
|
8.90
|
8.95
|
9.05
|
6.66
|
1,254,510
|
|
|
7/10/2020
|
-0.05 / -0.55%
|
9.00
|
9.10
|
8.97
|
9.00
|
9.02
|
6.70
|
1,868,620
|
|
|
7/9/2020
|
+0.03 / +0.33%
|
9.17
|
9.17
|
9.02
|
9.05
|
9.07
|
6.73
|
1,145,390
|
|
|
7/8/2020
|
+0.22 / +2.50%
|
8.80
|
9.10
|
8.76
|
9.02
|
8.99
|
6.71
|
1,861,080
|
|
|
7/7/2020
|
+0.03 / +0.34%
|
8.79
|
8.89
|
8.79
|
8.80
|
8.83
|
6.55
|
1,851,610
|
|
|
7/6/2020
|
+0.12 / +1.39%
|
8.70
|
8.83
|
8.61
|
8.77
|
8.71
|
6.53
|
987,580
|
|
|
7/3/2020
|
-0.06 / -0.69%
|
8.71
|
8.79
|
8.60
|
8.65
|
8.69
|
6.44
|
1,248,610
|
|
|
7/2/2020
|
-0.10 / -1.14%
|
8.81
|
8.93
|
8.65
|
8.71
|
8.75
|
6.48
|
787,860
|
|
|
7/1/2020
|
+0.29 / +3.40%
|
8.53
|
8.90
|
8.45
|
8.81
|
8.68
|
6.56
|
1,627,540
|
|
|
6/30/2020
|
-0.36 / -4.05%
|
8.94
|
9.07
|
8.26
|
8.52
|
8.60
|
6.34
|
3,860,800
|
|
|
6/29/2020
|
-0.37 / -4.00%
|
9.20
|
9.25
|
8.69
|
8.88
|
8.94
|
6.61
|
3,275,200
|
|
|
6/26/2020
|
-0.25 / -2.63%
|
9.60
|
9.71
|
9.25
|
9.25
|
9.40
|
6.88
|
1,692,050
|
|
|
6/25/2020
|
+0.27 / +2.93%
|
9.30
|
9.81
|
9.12
|
9.50
|
9.46
|
7.07
|
4,881,260
|
|
|
6/24/2020
|
-0.35 / -3.65%
|
9.50
|
9.58
|
9.22
|
9.23
|
9.37
|
6.87
|
1,911,620
|
|
|
6/23/2020
|
+0.16 / +1.70%
|
9.65
|
9.85
|
9.20
|
9.58
|
9.59
|
7.13
|
4,039,140
|
|
|
6/22/2020
|
+0.61 / +6.92%
|
8.88
|
9.42
|
8.87
|
9.42
|
9.13
|
7.01
|
6,138,070
|
|
|
6/19/2020
|
+0.31 / +3.65%
|
8.50
|
8.84
|
8.50
|
8.81
|
8.68
|
6.56
|
2,790,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|