|
|
Closing price on 2/8/2021
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.25 |
| Volume |
14,300 |
| Split-adjusted Price |
7.16 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2021
|
-0.45 / -4.21%
|
10.60
|
10.70
|
10.25
|
10.25
|
10.33
|
7.16
|
14,300
|
|
|
2/5/2021
|
+0.10 / +0.94%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.52
|
7.47
|
1,700
|
|
|
2/4/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.00
|
10.60
|
10.19
|
7.40
|
8,300
|
|
|
2/3/2021
|
+0.50 / +4.90%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.22
|
7.47
|
10,300
|
|
|
2/2/2021
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.27
|
7.12
|
6,400
|
|
|
2/1/2021
|
-0.40 / -3.77%
|
10.60
|
11.00
|
10.10
|
10.20
|
10.35
|
7.12
|
4,000
|
|
|
1/29/2021
|
-0.10 / -0.93%
|
10.60
|
10.65
|
10.40
|
10.60
|
10.57
|
7.40
|
17,700
|
|
|
1/28/2021
|
-0.80 / -6.96%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
7.47
|
19,100
|
|
|
1/27/2021
|
-0.40 / -3.36%
|
11.30
|
12.20
|
11.15
|
11.50
|
11.42
|
8.03
|
7,000
|
|
|
1/26/2021
|
-0.15 / -1.24%
|
12.05
|
12.40
|
11.30
|
11.90
|
11.53
|
8.31
|
8,100
|
|
|
1/25/2021
|
-0.40 / -3.21%
|
12.40
|
12.40
|
11.60
|
12.05
|
12.05
|
8.41
|
13,200
|
|
|
1/22/2021
|
+0.45 / +3.75%
|
12.50
|
12.70
|
11.50
|
12.45
|
12.00
|
8.69
|
10,800
|
|
|
1/21/2021
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.87
|
8.38
|
17,500
|
|
|
1/20/2021
|
-0.05 / -0.43%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
8.03
|
15,600
|
|
|
1/19/2021
|
-0.85 / -6.85%
|
12.60
|
12.60
|
11.55
|
11.55
|
11.98
|
8.06
|
6,800
|
|
|
1/18/2021
|
+0.40 / +3.33%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.36
|
8.66
|
40,800
|
|
|
1/15/2021
|
-0.20 / -1.64%
|
12.00
|
12.05
|
11.50
|
12.00
|
11.75
|
8.38
|
12,700
|
|
|
1/14/2021
|
+0.40 / +3.39%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.40
|
8.52
|
20,200
|
|
|
1/13/2021
|
+0.45 / +3.96%
|
12.00
|
12.10
|
11.80
|
11.80
|
12.08
|
8.24
|
64,100
|
|
|
1/12/2021
|
+0.70 / +6.57%
|
10.90
|
11.35
|
10.60
|
11.35
|
10.95
|
7.92
|
69,200
|
|
|
1/11/2021
|
-0.05 / -0.47%
|
10.60
|
10.65
|
10.50
|
10.65
|
10.65
|
7.43
|
9,000
|
|
|
1/8/2021
|
-0.20 / -1.83%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.72
|
7.47
|
25,000
|
|
|
1/7/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.89
|
7.61
|
16,200
|
|
|
1/6/2021
|
+0.30 / +2.83%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.80
|
7.61
|
29,400
|
|
|
1/5/2021
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.55
|
7.40
|
31,700
|
|
|
1/4/2021
|
+0.25 / +2.43%
|
10.50
|
10.55
|
10.40
|
10.55
|
10.48
|
7.36
|
16,100
|
|
|
12/31/2020
|
-0.10 / -0.96%
|
10.40
|
10.50
|
10.20
|
10.30
|
10.36
|
7.19
|
4,750
|
|
|
12/30/2020
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
7.26
|
3,770
|
|
|
12/29/2020
|
-0.20 / -1.90%
|
10.40
|
10.45
|
10.20
|
10.30
|
10.30
|
7.19
|
27,510
|
|
|
12/28/2020
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.56
|
7.33
|
17,170
|
|
|
|
|
|