|
Closing price on 9/11/2018
|
|
| Open |
10.05 |
| High |
10.15 |
| Low |
10.05 |
| Volume |
219,300 |
| Split-adjusted Price |
6.68 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.05
|
10.05
|
10.08
|
6.68
|
219,300
|
|
|
9/10/2018
|
-0.05 / -0.50%
|
10.10
|
10.15
|
10.05
|
10.05
|
10.08
|
6.68
|
337,570
|
|
|
9/7/2018
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.05
|
10.10
|
10.10
|
6.72
|
608,410
|
|
|
9/6/2018
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.04
|
6.68
|
275,520
|
|
|
9/5/2018
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.05
|
10.05
|
10.13
|
6.68
|
230,360
|
|
|
9/4/2018
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.15
|
10.20
|
6.75
|
300,030
|
|
|
8/31/2018
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.12
|
6.75
|
458,770
|
|
|
8/30/2018
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.14
|
6.75
|
302,040
|
|
|
8/29/2018
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.15
|
10.13
|
6.75
|
206,350
|
|
|
8/28/2018
|
-0.10 / -0.97%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.20
|
6.78
|
193,760
|
|
|
8/27/2018
|
+0.15 / +1.48%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.22
|
6.85
|
441,260
|
|
|
8/24/2018
|
-0.15 / -1.46%
|
10.30
|
10.30
|
10.15
|
10.15
|
10.22
|
6.75
|
421,820
|
|
|
8/23/2018
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.30
|
10.30
|
10.30
|
6.85
|
263,230
|
|
|
8/22/2018
|
-0.90 / -8.04%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.35
|
6.85
|
369,860
|
|
|
8/21/2018
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.16
|
6.85
|
536,460
|
|
|
8/20/2018
|
+0.10 / +0.90%
|
11.25
|
11.25
|
11.10
|
11.20
|
11.17
|
6.85
|
622,780
|
|
|
8/17/2018
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.05
|
11.10
|
11.13
|
6.79
|
607,740
|
|
|
8/16/2018
|
0.00 / 0.00%
|
11.00
|
11.15
|
11.00
|
11.10
|
11.07
|
6.79
|
441,500
|
|
|
8/15/2018
|
-0.30 / -2.63%
|
11.40
|
11.45
|
11.10
|
11.10
|
11.26
|
6.79
|
503,660
|
|
|
8/14/2018
|
+0.10 / +0.88%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.38
|
6.97
|
420,440
|
|
|
8/13/2018
|
+0.30 / +2.73%
|
11.00
|
11.40
|
10.95
|
11.30
|
11.28
|
6.91
|
1,041,040
|
|
|
8/10/2018
|
+0.10 / +0.92%
|
10.90
|
11.10
|
10.80
|
11.00
|
10.92
|
6.73
|
623,100
|
|
|
8/9/2018
|
-0.15 / -1.36%
|
10.90
|
11.05
|
10.85
|
10.90
|
10.92
|
6.67
|
568,240
|
|
|
8/8/2018
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.05
|
11.11
|
6.76
|
754,180
|
|
|
8/7/2018
|
+0.10 / +0.90%
|
11.10
|
11.25
|
11.05
|
11.15
|
11.15
|
6.82
|
968,310
|
|
|
8/6/2018
|
+0.70 / +6.76%
|
10.50
|
11.05
|
10.50
|
11.05
|
10.92
|
6.76
|
1,938,910
|
|
|
8/3/2018
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.15
|
10.35
|
10.29
|
6.33
|
566,530
|
|
|
8/2/2018
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.20
|
10.30
|
10.26
|
6.30
|
209,340
|
|
|
8/1/2018
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.30
|
10.35
|
10.38
|
6.33
|
245,200
|
|
|
7/31/2018
|
-0.05 / -0.48%
|
10.40
|
10.40
|
10.30
|
10.35
|
10.36
|
6.33
|
416,460
|
|
|