|
|
Closing price on 7/8/2020
|
|
| Open |
8.80 |
| High |
9.10 |
| Low |
8.76 |
| Volume |
1,861,080 |
| Split-adjusted Price |
6.71 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2020
|
-0.06 / -0.70%
|
8.55
|
8.57
|
8.43
|
8.50
|
8.50
|
6.32
|
671,580
|
|
|
6/17/2020
|
+0.06 / +0.71%
|
8.44
|
8.70
|
8.44
|
8.56
|
8.59
|
6.37
|
1,478,610
|
|
|
6/16/2020
|
+0.10 / +1.19%
|
8.50
|
8.62
|
8.35
|
8.50
|
8.48
|
6.32
|
1,822,420
|
|
|
6/15/2020
|
-0.02 / -0.24%
|
8.42
|
8.69
|
8.30
|
8.40
|
8.44
|
6.25
|
1,966,350
|
|
|
6/12/2020
|
+0.23 / +2.81%
|
8.19
|
8.50
|
8.18
|
8.42
|
8.31
|
6.26
|
2,516,500
|
|
|
6/11/2020
|
-0.61 / -6.93%
|
8.85
|
9.14
|
8.19
|
8.19
|
8.99
|
6.09
|
4,633,900
|
|
|
6/10/2020
|
+0.11 / +1.27%
|
8.76
|
8.88
|
8.55
|
8.80
|
8.77
|
6.55
|
2,686,710
|
|
|
6/9/2020
|
+0.24 / +2.84%
|
8.50
|
8.73
|
8.45
|
8.69
|
8.64
|
6.47
|
3,821,740
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|