|
|
Closing price on 9/8/2017
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.50 |
| Volume |
20,876 |
| Split-adjusted Price |
5.94 |
|
|
DC4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.50
|
10.60
|
10.65
|
5.94
|
20,876
|
|
|
9/7/2017
|
+0.50 / +4.90%
|
10.20
|
10.70
|
9.90
|
10.70
|
10.27
|
5.99
|
48,700
|
|
|
9/6/2017
|
-0.30 / -2.86%
|
10.40
|
10.60
|
10.10
|
10.20
|
10.35
|
5.71
|
13,807
|
|
|
9/5/2017
|
-0.10 / -0.94%
|
10.40
|
10.60
|
10.30
|
10.50
|
10.48
|
5.88
|
12,340
|
|
|
9/1/2017
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.63
|
5.94
|
11,200
|
|
|
8/31/2017
|
-0.20 / -1.85%
|
10.80
|
11.00
|
10.60
|
10.60
|
10.70
|
5.94
|
15,931
|
|
|
8/30/2017
|
0.00 / 0.00%
|
11.50
|
11.60
|
10.60
|
10.80
|
10.90
|
6.05
|
23,000
|
|
|
8/29/2017
|
+0.30 / +2.86%
|
10.20
|
10.90
|
10.20
|
10.80
|
10.73
|
6.05
|
32,506
|
|
|
8/28/2017
|
+0.30 / +2.94%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.30
|
5.88
|
27,302
|
|
|
8/25/2017
|
-0.70 / -6.42%
|
10.80
|
10.90
|
10.20
|
10.20
|
10.61
|
5.71
|
21,700
|
|
|
8/24/2017
|
-0.10 / -0.91%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.78
|
6.11
|
22,500
|
|
|
8/23/2017
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.40
|
11.00
|
10.59
|
6.16
|
16,700
|
|
|
8/22/2017
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.65
|
5.94
|
16,200
|
|
|
8/21/2017
|
-0.20 / -1.85%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.71
|
5.94
|
17,900
|
|
|
8/18/2017
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.50
|
10.80
|
10.63
|
6.05
|
17,710
|
|
|
8/17/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.79
|
6.11
|
19,100
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.84
|
6.11
|
21,900
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.83
|
6.11
|
15,600
|
|
|
8/14/2017
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.78
|
6.11
|
10,700
|
|
|
8/11/2017
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
6.05
|
11,100
|
|
|
8/10/2017
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
6.16
|
13,900
|
|
|
8/9/2017
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.87
|
6.11
|
18,300
|
|
|
8/8/2017
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.75
|
6.11
|
12,700
|
|
|
8/7/2017
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.70
|
10.90
|
10.88
|
6.11
|
18,000
|
|
|
8/4/2017
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.81
|
6.11
|
16,800
|
|
|
8/3/2017
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.87
|
6.11
|
14,800
|
|
|
8/2/2017
|
-0.10 / -0.90%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.03
|
6.16
|
17,100
|
|
|
8/1/2017
|
+0.10 / +0.91%
|
10.90
|
11.40
|
10.70
|
11.10
|
10.94
|
6.22
|
19,400
|
|
|
7/31/2017
|
-0.20 / -1.79%
|
11.10
|
11.20
|
10.80
|
11.00
|
10.92
|
6.16
|
21,200
|
|
|
7/28/2017
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.70
|
11.20
|
10.87
|
6.27
|
21,700
|
|
|
|
|
|