|
Closing price on 8/2/2018
|
|
| Open |
10.35 |
| High |
10.35 |
| Low |
10.20 |
| Volume |
209,340 |
| Split-adjusted Price |
5.95 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.26
|
5.95
|
209,340
|
|
|
8/1/2018
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.38
|
5.98
|
245,200
|
|
|
7/31/2018
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.36
|
5.98
|
416,460
|
|
|
7/30/2018
|
+0.05 / +0.48%
|
10.35
|
10.45
|
10.30
|
10.40
|
10.37
|
6.01
|
495,590
|
|
|
7/27/2018
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.25
|
10.35
|
10.32
|
5.98
|
275,410
|
|
|
7/26/2018
|
+0.05 / +0.49%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.25
|
5.95
|
250,770
|
|
|
7/25/2018
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.25
|
10.25
|
10.31
|
5.92
|
374,060
|
|
|
7/24/2018
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.20
|
10.20
|
10.27
|
5.89
|
406,910
|
|
|
7/23/2018
|
+0.10 / +0.98%
|
10.30
|
10.50
|
10.30
|
10.35
|
10.38
|
5.98
|
333,440
|
|
|
7/20/2018
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.29
|
5.92
|
295,660
|
|
|
7/19/2018
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.41
|
6.01
|
170,280
|
|
|
7/18/2018
|
+0.30 / +2.94%
|
10.25
|
10.50
|
10.20
|
10.50
|
10.36
|
6.07
|
509,120
|
|
|
7/17/2018
|
+0.05 / +0.49%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.11
|
5.89
|
380,950
|
|
|
7/16/2018
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.20
|
5.86
|
104,270
|
|
|
7/13/2018
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.18
|
5.89
|
120,880
|
|
|
7/12/2018
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.05
|
10.10
|
10.12
|
5.83
|
163,360
|
|
|
7/11/2018
|
-0.15 / -1.47%
|
10.20
|
10.20
|
9.99
|
10.05
|
10.05
|
5.81
|
240,480
|
|
|
7/10/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.20
|
10.25
|
5.89
|
175,310
|
|
|
7/9/2018
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.15
|
10.20
|
10.24
|
5.89
|
153,160
|
|
|
7/6/2018
|
+0.20 / +2.00%
|
10.00
|
10.40
|
9.97
|
10.20
|
10.17
|
5.89
|
405,470
|
|
|
7/5/2018
|
-0.20 / -1.96%
|
10.15
|
10.35
|
10.00
|
10.00
|
10.16
|
5.78
|
376,710
|
|
|
7/4/2018
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.11
|
5.89
|
513,640
|
|
|
7/3/2018
|
-0.25 / -2.44%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.06
|
5.78
|
611,400
|
|
|
7/2/2018
|
-0.30 / -2.84%
|
10.55
|
10.55
|
10.20
|
10.25
|
10.33
|
5.92
|
265,800
|
|
|
6/29/2018
|
-0.15 / -1.40%
|
10.70
|
10.80
|
10.55
|
10.55
|
10.62
|
6.09
|
175,140
|
|
|
6/28/2018
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.70
|
10.70
|
10.73
|
6.18
|
223,350
|
|
|
6/27/2018
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.75
|
10.80
|
10.80
|
6.24
|
184,010
|
|
|
6/26/2018
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.81
|
6.24
|
104,060
|
|
|
6/25/2018
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.85
|
10.91
|
6.27
|
208,340
|
|
|
6/22/2018
|
0.00 / 0.00%
|
10.85
|
10.90
|
10.60
|
10.85
|
10.83
|
6.27
|
103,500
|
|
|