|
|
Closing price on 10/5/2020
|
|
| Open |
14.00 |
| High |
14.10 |
| Low |
13.80 |
| Volume |
165,600 |
| Split-adjusted Price |
10.98 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.90
|
10.98
|
165,600
|
|
|
10/2/2020
|
-0.20 / -1.43%
|
14.00
|
14.40
|
13.70
|
13.80
|
13.87
|
10.90
|
153,700
|
|
|
10/1/2020
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.70
|
14.00
|
13.90
|
11.05
|
46,200
|
|
|
9/30/2020
|
+0.10 / +0.73%
|
13.30
|
13.80
|
13.10
|
13.80
|
13.60
|
10.90
|
42,300
|
|
|
9/29/2020
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.44
|
10.82
|
16,800
|
|
|
9/28/2020
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.50
|
13.70
|
13.70
|
10.82
|
22,800
|
|
|
9/25/2020
|
+1.20 / +9.60%
|
12.80
|
13.70
|
12.80
|
13.70
|
13.69
|
10.82
|
86,300
|
|
|
9/24/2020
|
+0.60 / +5.04%
|
11.90
|
12.50
|
11.80
|
12.50
|
11.89
|
9.87
|
21,000
|
|
|
9/23/2020
|
-0.70 / -5.56%
|
12.50
|
12.50
|
11.70
|
11.90
|
11.92
|
9.40
|
27,100
|
|
|
9/22/2020
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.27
|
9.95
|
5,200
|
|
|
9/21/2020
|
-0.70 / -5.30%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
9.87
|
14,000
|
|
|
9/18/2020
|
+0.70 / +5.60%
|
12.30
|
13.30
|
12.30
|
13.20
|
13.14
|
10.42
|
7,100
|
|
|
9/17/2020
|
-0.60 / -4.58%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.58
|
9.87
|
11,200
|
|
|
9/16/2020
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.70
|
13.10
|
12.83
|
10.34
|
3,000
|
|
|
9/15/2020
|
-0.30 / -2.22%
|
13.40
|
13.40
|
12.90
|
13.20
|
13.14
|
10.42
|
28,800
|
|
|
9/14/2020
|
-0.40 / -2.88%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.57
|
10.66
|
15,100
|
|
|
9/11/2020
|
+0.40 / +2.96%
|
13.00
|
14.00
|
13.00
|
13.90
|
13.65
|
10.98
|
30,800
|
|
|
9/10/2020
|
-0.40 / -2.88%
|
13.90
|
13.90
|
13.50
|
13.50
|
13.62
|
10.66
|
20,100
|
|
|
9/9/2020
|
+1.00 / +7.75%
|
13.20
|
14.00
|
12.70
|
13.90
|
13.29
|
10.98
|
62,300
|
|
|
9/8/2020
|
+0.40 / +3.20%
|
13.00
|
13.00
|
11.60
|
12.90
|
12.52
|
10.19
|
14,800
|
|
|
9/7/2020
|
+1.10 / +9.65%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.22
|
9.87
|
50,600
|
|
|
9/4/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.00
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.00
|
0
|
|
|
9/1/2020
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.00
|
300
|
|
|
8/31/2020
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.10
|
10.70
|
10.19
|
8.45
|
1,400
|
|
|
8/28/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.61
|
0
|
|
|
8/27/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.61
|
0
|
|
|
8/26/2020
|
-1.10 / -9.17%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.83
|
8.61
|
300
|
|
|
8/25/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.84
|
100
|
|
|
8/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.84
|
0
|
|
|
|
|
|