|
|
Closing price on 7/9/2019
|
|
| Open |
10.70 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
5,200 |
| Split-adjusted Price |
7.67 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/11/2019
|
-0.50 / -5.68%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.95
|
2,500
|
|
|
6/10/2019
|
+0.30 / +3.53%
|
8.60
|
8.80
|
7.90
|
8.80
|
8.69
|
6.31
|
10,100
|
|
|
6/7/2019
|
+0.70 / +8.97%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
6.09
|
17,700
|
|
|
6/6/2019
|
-0.60 / -7.14%
|
8.80
|
8.80
|
7.80
|
7.80
|
8.69
|
5.59
|
6,100
|
|
|
6/5/2019
|
+0.70 / +9.09%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.38
|
6.02
|
10,300
|
|
|
6/4/2019
|
+0.60 / +8.45%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.52
|
100
|
|
|
6/3/2019
|
-0.60 / -7.79%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
5.09
|
100
|
|
|
5/31/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
5.52
|
0
|
|
|
5/30/2019
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.20
|
7.70
|
7.66
|
5.52
|
500
|
|
|
5/29/2019
|
-0.30 / -3.66%
|
7.70
|
8.70
|
7.60
|
7.90
|
8.34
|
5.66
|
18,600
|
|
|
|
|
|