|
Closing price on 9/16/2019
|
|
| Open |
8.40 |
| High |
8.49 |
| Low |
8.40 |
| Volume |
501,090 |
| Split-adjusted Price |
5.63 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.06 / +0.71%
|
8.40
|
8.49
|
8.40
|
8.46
|
8.44
|
5.63
|
501,090
|
|
|
9/13/2019
|
-0.03 / -0.36%
|
8.47
|
8.47
|
8.38
|
8.40
|
8.40
|
5.59
|
387,170
|
|
|
9/12/2019
|
+0.03 / +0.36%
|
8.50
|
8.50
|
8.36
|
8.43
|
8.39
|
5.61
|
577,480
|
|
|
9/11/2019
|
+0.01 / +0.12%
|
8.45
|
8.45
|
8.35
|
8.40
|
8.38
|
5.59
|
268,700
|
|
|
9/10/2019
|
-0.11 / -1.29%
|
8.45
|
8.49
|
8.31
|
8.39
|
8.39
|
5.58
|
670,290
|
|
|
9/9/2019
|
-0.04 / -0.47%
|
8.54
|
8.55
|
8.48
|
8.50
|
8.51
|
5.65
|
186,900
|
|
|
9/6/2019
|
+0.19 / +2.28%
|
8.35
|
8.55
|
8.35
|
8.54
|
8.51
|
5.68
|
807,070
|
|
|
9/5/2019
|
-0.08 / -0.95%
|
8.45
|
8.46
|
8.35
|
8.35
|
8.42
|
5.55
|
341,290
|
|
|
9/4/2019
|
-0.04 / -0.47%
|
8.50
|
8.50
|
8.38
|
8.43
|
8.45
|
5.61
|
618,870
|
|
|
9/3/2019
|
+0.28 / +3.42%
|
8.40
|
8.59
|
8.40
|
8.47
|
8.50
|
5.63
|
1,409,790
|
|
|
8/30/2019
|
+0.09 / +1.11%
|
8.11
|
8.19
|
8.11
|
8.19
|
8.16
|
5.45
|
347,720
|
|
|
8/29/2019
|
0.00 / 0.00%
|
8.11
|
8.15
|
8.10
|
8.10
|
8.11
|
5.39
|
145,570
|
|
|
8/28/2019
|
+0.05 / +0.62%
|
8.05
|
8.12
|
8.04
|
8.10
|
8.06
|
5.39
|
753,710
|
|
|
8/27/2019
|
+0.01 / +0.12%
|
8.04
|
8.20
|
8.04
|
8.05
|
8.10
|
5.35
|
158,670
|
|
|
8/26/2019
|
-0.11 / -1.35%
|
8.04
|
8.14
|
8.04
|
8.04
|
8.07
|
5.35
|
105,130
|
|
|
8/23/2019
|
+0.04 / +0.49%
|
8.11
|
8.16
|
8.05
|
8.15
|
8.13
|
5.42
|
68,180
|
|
|
8/22/2019
|
-0.03 / -0.37%
|
8.20
|
8.20
|
8.00
|
8.11
|
8.10
|
5.39
|
130,670
|
|
|
8/21/2019
|
+0.07 / +0.87%
|
8.07
|
8.14
|
8.04
|
8.14
|
8.07
|
5.41
|
395,630
|
|
|
8/20/2019
|
-0.05 / -0.62%
|
8.07
|
8.11
|
8.03
|
8.07
|
8.09
|
5.37
|
144,410
|
|
|
8/19/2019
|
-0.02 / -0.25%
|
8.13
|
8.14
|
8.12
|
8.12
|
8.13
|
5.40
|
104,810
|
|
|
8/16/2019
|
-0.06 / -0.73%
|
8.20
|
8.20
|
8.10
|
8.14
|
8.15
|
5.41
|
137,220
|
|
|
8/15/2019
|
+0.12 / +1.49%
|
8.02
|
8.20
|
8.00
|
8.20
|
8.07
|
5.45
|
210,560
|
|
|
8/14/2019
|
0.00 / 0.00%
|
8.08
|
8.12
|
8.07
|
8.08
|
8.09
|
5.37
|
58,610
|
|
|
8/13/2019
|
0.00 / 0.00%
|
8.05
|
8.13
|
8.04
|
8.08
|
8.07
|
5.37
|
167,380
|
|
|
8/12/2019
|
-0.02 / -0.25%
|
8.10
|
8.14
|
8.08
|
8.08
|
8.13
|
5.37
|
40,000
|
|
|
8/9/2019
|
+0.04 / +0.50%
|
8.13
|
8.14
|
8.01
|
8.10
|
8.09
|
5.39
|
139,370
|
|
|
8/8/2019
|
+0.06 / +0.75%
|
8.00
|
8.06
|
8.00
|
8.06
|
8.03
|
5.36
|
92,640
|
|
|
8/7/2019
|
-0.06 / -0.74%
|
8.05
|
8.06
|
7.98
|
8.00
|
8.00
|
5.32
|
406,110
|
|
|
8/6/2019
|
-0.04 / -0.49%
|
8.00
|
8.06
|
7.90
|
8.06
|
8.01
|
5.36
|
340,390
|
|
|
8/5/2019
|
-0.07 / -0.86%
|
8.11
|
8.18
|
8.10
|
8.10
|
8.12
|
5.39
|
166,490
|
|
|