|
|
Closing price on 4/24/2019
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
8.30 |
| Volume |
3,900 |
| Split-adjusted Price |
5.91 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
+0.30 / +3.41%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.49
|
5.91
|
3,900
|
|
|
4/23/2019
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.72
|
1,500
|
|
|
4/22/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.89
|
5.78
|
4,000
|
|
|
4/19/2019
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.76
|
5.78
|
2,600
|
|
|
4/18/2019
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.63
|
5.78
|
8,300
|
|
|
4/17/2019
|
-0.50 / -5.43%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.74
|
5.65
|
407,007
|
|
|
4/16/2019
|
+0.40 / +4.55%
|
8.70
|
9.20
|
8.70
|
9.20
|
8.96
|
5.98
|
8,700
|
|
|
4/12/2019
|
-0.20 / -2.22%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.71
|
5.72
|
1,300
|
|
|
4/11/2019
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.88
|
5.85
|
2,000
|
|
|
4/10/2019
|
-0.10 / -1.09%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.97
|
5.91
|
181,293
|
|
|
4/9/2019
|
+0.10 / +1.10%
|
9.10
|
9.30
|
8.70
|
9.20
|
8.82
|
5.98
|
14,400
|
|
|
4/8/2019
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.70
|
9.10
|
8.77
|
5.91
|
3,400
|
|
|
4/5/2019
|
-0.20 / -2.15%
|
8.70
|
9.10
|
8.70
|
9.10
|
8.74
|
5.91
|
4,200
|
|
|
4/4/2019
|
-0.10 / -1.06%
|
8.70
|
9.30
|
8.60
|
9.30
|
8.81
|
6.04
|
2,800
|
|
|
4/3/2019
|
+0.80 / +9.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.11
|
100
|
|
|
4/2/2019
|
-0.90 / -9.47%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.62
|
5.59
|
9,000
|
|
|
4/1/2019
|
-0.10 / -1.04%
|
8.80
|
9.50
|
8.70
|
9.50
|
8.82
|
6.17
|
4,600
|
|
|
3/29/2019
|
+0.40 / +4.35%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.55
|
6.24
|
1,400
|
|
|
3/28/2019
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.98
|
0
|
|
|
3/27/2019
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.98
|
100
|
|
|
3/26/2019
|
-0.10 / -1.06%
|
9.50
|
9.50
|
8.70
|
9.30
|
9.09
|
6.04
|
2,700
|
|
|
3/25/2019
|
+0.70 / +8.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.45
|
6.11
|
400
|
|
|
3/22/2019
|
-0.90 / -9.38%
|
10.50
|
10.50
|
8.70
|
8.70
|
9.21
|
5.65
|
700
|
|
|
3/21/2019
|
-0.80 / -7.69%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
6.24
|
279,307
|
|
|
3/20/2019
|
-0.10 / -0.95%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.52
|
6.75
|
21,400
|
|
|
3/19/2019
|
+0.70 / +7.14%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.82
|
200
|
|
|
3/18/2019
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.63
|
6.37
|
700
|
|
|
3/15/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
6.37
|
0
|
|
|
3/14/2019
|
+0.50 / +5.38%
|
9.40
|
9.80
|
9.40
|
9.80
|
9.60
|
6.37
|
500
|
|
|
3/13/2019
|
+0.70 / +8.14%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.04
|
400
|
|
|
|
|
|