|
|
Closing price on 9/30/2019
|
|
| Open |
11.60 |
| High |
12.50 |
| Low |
11.60 |
| Volume |
900 |
| Split-adjusted Price |
8.67 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
0.00 / 0.00%
|
11.60
|
12.50
|
11.60
|
12.10
|
12.03
|
8.67
|
900
|
|
|
9/27/2019
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.60
|
12.10
|
12.01
|
8.67
|
1,000
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.07
|
8.67
|
600
|
|
|
9/25/2019
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.67
|
200
|
|
|
9/24/2019
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.67
|
200
|
|
|
9/23/2019
|
+0.40 / +3.36%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.32
|
8.82
|
12,200
|
|
|
9/20/2019
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.26
|
8.53
|
13,600
|
|
|
9/19/2019
|
+0.20 / +1.69%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.18
|
8.60
|
3,500
|
|
|
9/18/2019
|
-0.50 / -4.07%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.96
|
8.46
|
500
|
|
|
9/17/2019
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.40
|
8.82
|
14,200
|
|
|
9/16/2019
|
+0.10 / +0.84%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.21
|
8.60
|
1,200
|
|
|
9/13/2019
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.53
|
200
|
|
|
9/12/2019
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.60
|
2,300
|
|
|
9/11/2019
|
-0.30 / -2.48%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.99
|
8.46
|
4,300
|
|
|
9/10/2019
|
+0.50 / +4.31%
|
12.50
|
12.50
|
11.50
|
12.10
|
12.21
|
8.67
|
7,100
|
|
|
9/9/2019
|
-0.20 / -1.69%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.68
|
8.31
|
4,200
|
|
|
9/6/2019
|
-0.30 / -2.48%
|
12.50
|
12.50
|
11.10
|
11.80
|
11.58
|
8.46
|
34,100
|
|
|
9/5/2019
|
+0.30 / +2.54%
|
12.10
|
12.30
|
12.00
|
12.10
|
12.09
|
8.67
|
4,400
|
|
|
9/4/2019
|
+0.30 / +2.61%
|
11.60
|
12.40
|
11.60
|
11.80
|
11.99
|
8.46
|
3,500
|
|
|
9/3/2019
|
-0.40 / -3.36%
|
11.90
|
12.30
|
11.50
|
11.50
|
11.95
|
8.24
|
9,100
|
|
|
8/30/2019
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.18
|
8.53
|
7,700
|
|
|
8/29/2019
|
-0.30 / -2.48%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.93
|
8.46
|
600
|
|
|
8/28/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.14
|
8.67
|
2,700
|
|
|
8/27/2019
|
+0.10 / +0.83%
|
11.40
|
12.10
|
11.40
|
12.10
|
11.98
|
8.67
|
3,300
|
|
|
8/26/2019
|
+0.50 / +4.35%
|
11.90
|
12.40
|
11.90
|
12.00
|
11.98
|
8.60
|
9,000
|
|
|
8/23/2019
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.24
|
1,300
|
|
|
8/22/2019
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.03
|
2,300
|
|
|
8/21/2019
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.44
|
8.24
|
2,500
|
|
|
8/20/2019
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.03
|
1,000
|
|
|
8/19/2019
|
+0.10 / +0.91%
|
11.10
|
11.70
|
11.10
|
11.10
|
11.42
|
7.96
|
2,630
|
|
|
|
|
|