|
|
Closing price on 7/23/2019
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
16,200 |
| Split-adjusted Price |
7.67 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/23/2019
|
-0.70 / -6.14%
|
10.50
|
11.30
|
10.50
|
10.70
|
10.77
|
7.67
|
16,200
|
|
|
7/22/2019
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
8.17
|
1,000
|
|
|
7/19/2019
|
+0.70 / +6.73%
|
10.00
|
11.40
|
10.00
|
11.10
|
10.97
|
7.96
|
24,800
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.45
|
0
|
|
|
7/17/2019
|
+0.10 / +0.97%
|
9.60
|
11.30
|
9.60
|
10.40
|
10.89
|
7.45
|
10,300
|
|
|
7/16/2019
|
+0.10 / +0.98%
|
10.20
|
10.90
|
10.20
|
10.30
|
10.62
|
7.38
|
9,300
|
|
|
7/15/2019
|
+0.40 / +4.08%
|
10.50
|
10.70
|
10.20
|
10.20
|
10.62
|
7.31
|
10,500
|
|
|
7/12/2019
|
-0.20 / -2.00%
|
10.30
|
10.50
|
9.80
|
9.80
|
10.08
|
7.02
|
6,900
|
|
|
7/11/2019
|
-0.70 / -6.54%
|
10.70
|
11.00
|
10.00
|
10.00
|
10.79
|
7.17
|
17,900
|
|
|
7/10/2019
|
0.00 / 0.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.50
|
7.67
|
700
|
|
|
7/9/2019
|
+0.40 / +3.88%
|
10.70
|
11.10
|
10.70
|
10.70
|
10.75
|
7.67
|
5,200
|
|
|
7/8/2019
|
0.00 / 0.00%
|
10.40
|
11.00
|
9.70
|
10.30
|
10.24
|
7.38
|
13,800
|
|
|
7/5/2019
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.24
|
7.38
|
11,000
|
|
|
7/4/2019
|
-0.10 / -0.97%
|
10.80
|
10.80
|
10.00
|
10.20
|
10.19
|
7.31
|
11,500
|
|
|
7/3/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.24
|
7.38
|
6,800
|
|
|
7/2/2019
|
-0.40 / -3.74%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.59
|
7.38
|
8,800
|
|
|
7/1/2019
|
+0.80 / +8.08%
|
9.10
|
10.70
|
9.10
|
10.70
|
10.67
|
7.67
|
7,300
|
|
|
6/28/2019
|
+0.80 / +8.79%
|
9.80
|
9.90
|
9.10
|
9.90
|
9.75
|
7.10
|
18,800
|
|
|
6/27/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.52
|
7,200
|
|
|
6/26/2019
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.52
|
4,000
|
|
|
6/25/2019
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.20
|
6.52
|
21,200
|
|
|
6/24/2019
|
+0.30 / +3.45%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.09
|
6.45
|
9,000
|
|
|
6/21/2019
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.70
|
8.70
|
9.14
|
6.24
|
10,500
|
|
|
6/20/2019
|
+0.10 / +1.16%
|
9.00
|
9.20
|
8.70
|
8.70
|
9.09
|
6.24
|
8,800
|
|
|
6/19/2019
|
+0.20 / +2.38%
|
9.00
|
9.10
|
8.60
|
8.60
|
8.86
|
6.16
|
10,200
|
|
|
6/18/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.54
|
6.02
|
4,600
|
|
|
6/17/2019
|
-0.60 / -6.67%
|
9.40
|
9.40
|
8.40
|
8.40
|
9.11
|
6.02
|
3,500
|
|
|
6/14/2019
|
+0.60 / +7.14%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.45
|
2,000
|
|
|
6/13/2019
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.40
|
8.40
|
8.99
|
6.02
|
35,700
|
|
|
6/12/2019
|
+0.10 / +1.20%
|
9.00
|
9.00
|
8.20
|
8.40
|
8.46
|
6.02
|
23,000
|
|
|
|
|
|