|
Closing price on 10/27/2020
|
|
| Open |
18.65 |
| High |
18.65 |
| Low |
18.40 |
| Volume |
49,130 |
| Split-adjusted Price |
18.40 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.25 / -1.34%
|
18.65
|
18.65
|
18.40
|
18.40
|
18.56
|
18.40
|
49,130
|
|
|
10/26/2020
|
-0.05 / -0.27%
|
18.70
|
18.90
|
18.50
|
18.65
|
18.65
|
18.65
|
40,220
|
|
|
10/23/2020
|
-0.10 / -0.53%
|
18.75
|
18.80
|
18.40
|
18.70
|
18.62
|
18.70
|
37,760
|
|
|
10/22/2020
|
+0.20 / +1.08%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.82
|
18.80
|
26,520
|
|
|
10/21/2020
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.90
|
18.60
|
38,890
|
|
|
10/20/2020
|
-0.15 / -0.78%
|
19.15
|
19.20
|
19.00
|
19.00
|
19.09
|
19.00
|
37,930
|
|
|
10/19/2020
|
+0.05 / +0.26%
|
19.15
|
19.15
|
19.05
|
19.15
|
19.11
|
19.15
|
16,170
|
|
|
10/16/2020
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.05
|
19.10
|
19.11
|
19.10
|
28,470
|
|
|
10/15/2020
|
+0.05 / +0.26%
|
19.25
|
19.30
|
18.90
|
19.20
|
19.16
|
19.20
|
52,610
|
|
|
10/14/2020
|
-0.10 / -0.52%
|
19.35
|
19.35
|
19.15
|
19.15
|
19.21
|
19.15
|
52,270
|
|
|
10/13/2020
|
-0.05 / -0.26%
|
19.25
|
19.30
|
19.20
|
19.25
|
19.22
|
19.25
|
39,860
|
|
|
10/12/2020
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.20
|
19.30
|
19.30
|
19.30
|
78,080
|
|
|
10/9/2020
|
0.00 / 0.00%
|
19.25
|
19.35
|
19.25
|
19.30
|
19.31
|
19.30
|
68,870
|
|
|
10/8/2020
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.25
|
19.30
|
19.34
|
19.30
|
47,930
|
|
|
10/7/2020
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.25
|
19.30
|
19.31
|
19.30
|
99,780
|
|
|
10/6/2020
|
-0.05 / -0.26%
|
19.50
|
19.70
|
19.25
|
19.30
|
19.35
|
19.30
|
44,650
|
|
|
10/5/2020
|
-0.05 / -0.26%
|
19.35
|
19.40
|
19.15
|
19.35
|
19.26
|
19.35
|
77,260
|
|
|
10/2/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.38
|
19.40
|
58,870
|
|
|
10/1/2020
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.43
|
19.40
|
30,730
|
|
|
9/30/2020
|
0.00 / 0.00%
|
19.35
|
20.20
|
19.20
|
19.40
|
19.37
|
19.40
|
37,540
|
|
|
9/29/2020
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.35
|
19.40
|
19.44
|
19.40
|
71,090
|
|
|
9/28/2020
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.58
|
19.50
|
78,410
|
|
|
9/25/2020
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.55
|
19.70
|
19.62
|
19.70
|
48,510
|
|
|
9/24/2020
|
-0.10 / -0.51%
|
19.80
|
19.90
|
19.60
|
19.70
|
19.72
|
19.70
|
75,200
|
|
|
9/23/2020
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.90
|
19.80
|
87,190
|
|
|
9/22/2020
|
-0.40 / -1.96%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.10
|
20.00
|
28,410
|
|
|
9/21/2020
|
-0.40 / -1.92%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.64
|
20.40
|
120,260
|
|
|
9/18/2020
|
+0.90 / +4.52%
|
19.80
|
20.80
|
19.80
|
20.80
|
20.54
|
20.80
|
174,660
|
|
|
9/17/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.62
|
19.90
|
97,150
|
|
|
9/16/2020
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.80
|
19.90
|
19.85
|
19.90
|
24,990
|
|
|