|
|
Closing price on 8/15/2019
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
3,900 |
| Split-adjusted Price |
7.81 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.81
|
3,900
|
|
|
8/14/2019
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.24
|
7.81
|
5,600
|
|
|
8/13/2019
|
+0.10 / +0.89%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.47
|
8.10
|
2,900
|
|
|
8/12/2019
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.03
|
4,000
|
|
|
8/9/2019
|
0.00 / 0.00%
|
11.10
|
11.50
|
11.00
|
11.10
|
11.17
|
7.96
|
10,570
|
|
|
8/8/2019
|
-0.90 / -7.50%
|
10.80
|
11.70
|
10.80
|
11.10
|
11.54
|
7.96
|
5,300
|
|
|
8/7/2019
|
+0.80 / +7.14%
|
10.20
|
12.00
|
10.20
|
12.00
|
11.36
|
8.60
|
3,200
|
|
|
8/6/2019
|
+1.00 / +9.80%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.68
|
8.03
|
4,100
|
|
|
8/5/2019
|
-0.70 / -6.42%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
7.31
|
100
|
|
|
8/2/2019
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.92
|
7.81
|
1,700
|
|
|
8/1/2019
|
-0.40 / -3.48%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.35
|
7.96
|
3,100
|
|
|
7/31/2019
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.51
|
8.24
|
23,500
|
|
|
7/30/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.31
|
6,200
|
|
|
7/29/2019
|
+0.10 / +0.87%
|
12.00
|
12.10
|
11.60
|
11.60
|
11.86
|
8.31
|
10,000
|
|
|
7/26/2019
|
+0.40 / +3.60%
|
11.70
|
11.90
|
11.20
|
11.50
|
11.61
|
8.24
|
23,600
|
|
|
7/25/2019
|
+0.30 / +2.78%
|
11.50
|
11.80
|
11.00
|
11.10
|
11.48
|
7.96
|
17,600
|
|
|
7/24/2019
|
+0.10 / +0.93%
|
10.80
|
11.50
|
10.80
|
10.80
|
11.24
|
7.74
|
5,900
|
|
|
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
|
|
|
|
|
|