|
|
Closing price on 8/25/2020
|
|
| Open |
9.17 |
| High |
9.20 |
| Low |
9.05 |
| Volume |
2,071,880 |
| Split-adjusted Price |
6.76 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
-0.08 / -0.87%
|
9.17
|
9.20
|
9.05
|
9.08
|
9.11
|
6.76
|
2,071,880
|
|
|
8/24/2020
|
+0.13 / +1.44%
|
9.25
|
9.28
|
9.10
|
9.16
|
9.21
|
6.82
|
3,105,600
|
|
|
8/21/2020
|
+0.46 / +5.37%
|
8.57
|
9.06
|
8.57
|
9.03
|
8.92
|
6.72
|
5,234,320
|
|
|
8/20/2020
|
-0.08 / -0.92%
|
8.66
|
8.69
|
8.55
|
8.57
|
8.61
|
6.38
|
1,305,350
|
|
|
8/19/2020
|
+0.02 / +0.23%
|
8.69
|
8.71
|
8.65
|
8.65
|
8.68
|
6.44
|
1,407,000
|
|
|
8/18/2020
|
+0.03 / +0.35%
|
8.65
|
8.72
|
8.63
|
8.63
|
8.67
|
6.42
|
1,278,210
|
|
|
8/17/2020
|
-0.01 / -0.12%
|
8.61
|
8.65
|
8.52
|
8.60
|
8.58
|
6.40
|
1,076,850
|
|
|
8/14/2020
|
-0.09 / -1.03%
|
8.70
|
8.77
|
8.40
|
8.61
|
8.67
|
6.41
|
1,966,960
|
|
|
8/13/2020
|
+0.32 / +3.82%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.64
|
6.47
|
2,997,390
|
|
|
8/12/2020
|
+0.01 / +0.12%
|
8.37
|
8.42
|
8.31
|
8.38
|
8.36
|
6.24
|
1,606,080
|
|
|
8/11/2020
|
+0.01 / +0.12%
|
8.40
|
8.44
|
8.30
|
8.37
|
8.37
|
6.23
|
1,956,010
|
|
|
8/10/2020
|
+0.17 / +2.08%
|
8.29
|
8.48
|
8.28
|
8.36
|
8.38
|
6.22
|
2,095,400
|
|
|
8/7/2020
|
0.00 / 0.00%
|
8.19
|
8.27
|
8.14
|
8.19
|
8.19
|
6.09
|
1,370,670
|
|
|
8/6/2020
|
-0.13 / -1.56%
|
8.32
|
8.32
|
8.19
|
8.19
|
8.24
|
6.09
|
1,163,100
|
|
|
8/5/2020
|
+0.16 / +1.96%
|
8.16
|
8.33
|
8.10
|
8.32
|
8.22
|
6.19
|
1,328,290
|
|
|
8/4/2020
|
+0.04 / +0.49%
|
8.17
|
8.25
|
8.12
|
8.16
|
8.16
|
6.07
|
1,159,510
|
|
|
8/3/2020
|
+0.22 / +2.78%
|
7.95
|
8.19
|
7.92
|
8.12
|
8.07
|
6.04
|
885,230
|
|
|
7/31/2020
|
-0.12 / -1.50%
|
7.70
|
8.06
|
7.70
|
7.90
|
7.92
|
5.88
|
1,121,840
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|