|
Closing price on 7/8/2019
|
|
| Open |
8.06 |
| High |
8.07 |
| Low |
8.01 |
| Volume |
113,360 |
| Split-adjusted Price |
5.33 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.02 / -0.25%
|
8.06
|
8.07
|
8.01
|
8.02
|
8.04
|
5.33
|
113,360
|
|
|
7/5/2019
|
-0.07 / -0.86%
|
8.11
|
8.11
|
8.04
|
8.04
|
8.06
|
5.35
|
191,530
|
|
|
7/4/2019
|
+0.03 / +0.37%
|
8.08
|
8.12
|
8.05
|
8.11
|
8.09
|
5.39
|
222,660
|
|
|
7/3/2019
|
+0.01 / +0.12%
|
8.16
|
8.17
|
8.05
|
8.08
|
8.07
|
5.37
|
232,260
|
|
|
7/2/2019
|
-0.18 / -2.18%
|
8.22
|
8.22
|
8.06
|
8.07
|
8.12
|
5.37
|
351,150
|
|
|
7/1/2019
|
-0.25 / -2.94%
|
8.30
|
8.30
|
8.11
|
8.25
|
8.21
|
5.49
|
329,370
|
|
|
6/28/2019
|
+0.51 / +6.38%
|
8.00
|
8.50
|
7.95
|
8.50
|
8.23
|
5.65
|
429,530
|
|
|
6/27/2019
|
-0.10 / -1.24%
|
8.08
|
8.08
|
7.96
|
7.99
|
8.02
|
5.31
|
405,230
|
|
|
6/26/2019
|
-0.03 / -0.37%
|
8.10
|
8.12
|
8.06
|
8.09
|
8.09
|
5.38
|
346,810
|
|
|
6/25/2019
|
-0.04 / -0.49%
|
8.18
|
8.20
|
8.10
|
8.12
|
8.14
|
5.40
|
304,460
|
|
|
6/24/2019
|
-0.02 / -0.24%
|
8.25
|
8.25
|
8.16
|
8.16
|
8.18
|
5.43
|
157,810
|
|
|
6/21/2019
|
-0.02 / -0.24%
|
8.20
|
8.20
|
8.16
|
8.18
|
8.18
|
5.44
|
243,330
|
|
|
6/20/2019
|
-0.04 / -0.49%
|
8.22
|
8.24
|
8.20
|
8.20
|
8.22
|
5.45
|
250,290
|
|
|
6/19/2019
|
+0.04 / +0.49%
|
8.24
|
8.30
|
8.20
|
8.24
|
8.23
|
5.48
|
1,130,300
|
|
|
6/18/2019
|
-0.04 / -0.49%
|
8.24
|
8.25
|
8.20
|
8.20
|
8.22
|
5.45
|
88,050
|
|
|
6/17/2019
|
-0.05 / -0.60%
|
8.30
|
8.32
|
8.24
|
8.24
|
8.29
|
5.48
|
507,500
|
|
|
6/14/2019
|
+0.03 / +0.36%
|
8.23
|
8.30
|
8.19
|
8.29
|
8.22
|
5.51
|
341,540
|
|
|
6/13/2019
|
-0.01 / -0.12%
|
8.26
|
8.27
|
8.19
|
8.26
|
8.22
|
5.49
|
246,670
|
|
|
6/12/2019
|
-0.02 / -0.24%
|
8.29
|
8.34
|
8.25
|
8.27
|
8.28
|
5.50
|
449,860
|
|
|
6/11/2019
|
0.00 / 0.00%
|
8.29
|
8.32
|
8.29
|
8.29
|
8.29
|
5.51
|
168,310
|
|
|
6/10/2019
|
-0.01 / -0.12%
|
8.31
|
8.35
|
8.29
|
8.29
|
8.30
|
5.51
|
360,680
|
|
|
6/7/2019
|
0.00 / 0.00%
|
8.35
|
8.43
|
8.29
|
8.30
|
8.33
|
5.52
|
315,100
|
|
|
6/6/2019
|
-0.06 / -0.72%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
5.52
|
171,930
|
|
|
6/5/2019
|
-0.02 / -0.24%
|
8.39
|
8.45
|
8.36
|
8.36
|
8.39
|
5.56
|
179,710
|
|
|
6/4/2019
|
0.00 / 0.00%
|
8.38
|
8.40
|
8.34
|
8.38
|
8.37
|
5.57
|
517,370
|
|
|
6/3/2019
|
-0.12 / -1.41%
|
8.51
|
8.52
|
8.38
|
8.38
|
8.47
|
5.57
|
257,270
|
|
|
5/31/2019
|
-0.03 / -0.35%
|
8.52
|
8.53
|
8.45
|
8.50
|
8.50
|
5.65
|
157,530
|
|
|
5/30/2019
|
-0.03 / -0.35%
|
8.53
|
8.57
|
8.50
|
8.53
|
8.54
|
5.67
|
58,760
|
|
|
5/29/2019
|
+0.08 / +0.94%
|
8.48
|
8.59
|
8.47
|
8.56
|
8.52
|
5.69
|
176,840
|
|
|
5/28/2019
|
-0.02 / -0.24%
|
8.48
|
8.57
|
8.45
|
8.48
|
8.48
|
5.64
|
184,020
|
|
|