|
|
Closing price on 9/18/2020
|
|
| Open |
10.00 |
| High |
10.35 |
| Low |
9.98 |
| Volume |
2,271,970 |
| Split-adjusted Price |
7.63 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.20 / +1.99%
|
10.00
|
10.35
|
9.98
|
10.25
|
10.12
|
7.63
|
2,271,970
|
|
|
9/17/2020
|
-0.05 / -0.50%
|
10.10
|
10.20
|
9.91
|
10.05
|
10.05
|
7.48
|
2,661,050
|
|
|
9/16/2020
|
+0.05 / +0.50%
|
10.00
|
10.25
|
9.83
|
10.10
|
10.00
|
7.51
|
2,348,500
|
|
|
9/15/2020
|
+0.10 / +1.01%
|
10.00
|
10.40
|
9.99
|
10.05
|
10.20
|
7.48
|
4,518,800
|
|
|
9/14/2020
|
+0.55 / +5.85%
|
9.48
|
9.95
|
9.41
|
9.95
|
9.72
|
7.40
|
5,746,950
|
|
|
9/11/2020
|
+0.05 / +0.53%
|
9.35
|
9.47
|
9.29
|
9.40
|
9.41
|
6.99
|
2,007,190
|
|
|
9/10/2020
|
-0.04 / -0.43%
|
9.47
|
9.50
|
9.33
|
9.35
|
9.40
|
6.96
|
1,431,220
|
|
|
9/9/2020
|
+0.28 / +3.07%
|
9.07
|
9.47
|
9.07
|
9.39
|
9.34
|
6.99
|
3,964,000
|
|
|
9/8/2020
|
+0.01 / +0.11%
|
9.15
|
9.18
|
9.07
|
9.11
|
9.12
|
6.78
|
958,720
|
|
|
9/7/2020
|
-0.07 / -0.76%
|
9.17
|
9.30
|
9.10
|
9.10
|
9.20
|
6.77
|
2,102,690
|
|
|
9/4/2020
|
-0.08 / -0.86%
|
9.12
|
9.20
|
9.06
|
9.17
|
9.13
|
6.82
|
1,607,750
|
|
|
9/3/2020
|
-0.05 / -0.54%
|
9.34
|
9.39
|
9.19
|
9.25
|
9.24
|
6.88
|
1,850,680
|
|
|
9/1/2020
|
+0.01 / +0.11%
|
9.28
|
9.35
|
9.20
|
9.30
|
9.28
|
6.92
|
1,030,970
|
|
|
8/31/2020
|
+0.18 / +1.98%
|
9.11
|
9.59
|
9.04
|
9.29
|
9.33
|
6.91
|
3,294,400
|
|
|
8/28/2020
|
-0.06 / -0.65%
|
9.22
|
9.26
|
9.11
|
9.11
|
9.17
|
6.78
|
1,830,890
|
|
|
8/27/2020
|
+0.06 / +0.66%
|
9.16
|
9.27
|
9.12
|
9.17
|
9.18
|
6.82
|
1,841,680
|
|
|
8/26/2020
|
+0.03 / +0.33%
|
9.03
|
9.19
|
8.97
|
9.11
|
9.08
|
6.78
|
2,859,570
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|