|
|
Closing price on 1/4/2018
|
|
| Open |
8.60 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
93,300 |
| Split-adjusted Price |
5.71 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
-0.20 / -2.11%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.97
|
5.71
|
93,300
|
|
|
1/3/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.83
|
0
|
|
|
1/2/2018
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.83
|
3,300
|
|
|
12/29/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.14
|
0
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.14
|
108
|
|
|
12/27/2017
|
-0.30 / -2.91%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.06
|
6.14
|
3,200
|
|
|
12/26/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.33
|
0
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.33
|
0
|
|
|
12/22/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.33
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.33
|
0
|
|
|
12/20/2017
|
+0.50 / +5.10%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.95
|
6.33
|
1,500
|
|
|
12/19/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.02
|
0
|
|
|
12/18/2017
|
-0.10 / -1.01%
|
9.00
|
9.90
|
9.00
|
9.80
|
9.35
|
6.02
|
4,800
|
|
|
12/15/2017
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
6.08
|
600
|
|
|
12/14/2017
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.00
|
9.90
|
9.48
|
6.08
|
15,700
|
|
|
12/13/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.03
|
6.14
|
6,100
|
|
|
12/12/2017
|
+0.50 / +5.26%
|
10.20
|
10.20
|
9.50
|
10.00
|
9.81
|
6.14
|
3,400
|
|
|
12/11/2017
|
+0.40 / +4.40%
|
9.80
|
9.80
|
9.10
|
9.50
|
9.55
|
5.83
|
3,630
|
|
|
12/8/2017
|
+0.80 / +9.64%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.02
|
5.59
|
8,600
|
|
|
12/7/2017
|
-0.80 / -8.79%
|
9.00
|
9.30
|
8.30
|
8.30
|
8.61
|
5.10
|
800
|
|
|
12/6/2017
|
+0.70 / +8.33%
|
8.30
|
9.20
|
8.30
|
9.10
|
8.52
|
5.59
|
8,505
|
|
|
12/5/2017
|
0.00 / 0.00%
|
7.70
|
8.40
|
7.60
|
8.40
|
8.01
|
5.16
|
4,220
|
|
|
12/4/2017
|
0.00 / 0.00%
|
8.90
|
8.90
|
7.70
|
8.40
|
8.41
|
5.16
|
2,620
|
|
|
12/1/2017
|
-0.70 / -7.69%
|
9.40
|
9.40
|
8.40
|
8.40
|
9.31
|
5.16
|
1,100
|
|
|
11/30/2017
|
+0.40 / +4.60%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
5.59
|
1,100
|
|
|
11/29/2017
|
-0.40 / -4.40%
|
9.10
|
9.10
|
7.60
|
8.70
|
8.71
|
5.34
|
5,510
|
|
|
11/28/2017
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.10
|
2,800
|
|
|
11/27/2017
|
+0.80 / +9.64%
|
9.00
|
9.10
|
7.60
|
9.10
|
8.97
|
5.10
|
2,140
|
|
|
11/24/2017
|
-0.70 / -7.78%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
4.65
|
220
|
|
|
11/23/2017
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.04
|
3,052
|
|
|
|
|
|