|
Closing price on 11/23/2018
|
|
| Open |
9.35 |
| High |
9.35 |
| Low |
9.16 |
| Volume |
10,690 |
| Split-adjusted Price |
9.16 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2018
|
-0.04 / -0.43%
|
9.35
|
9.35
|
9.16
|
9.16
|
9.17
|
9.16
|
10,690
|
|
|
11/22/2018
|
+0.08 / +0.88%
|
9.15
|
9.35
|
9.12
|
9.20
|
9.20
|
9.20
|
38,480
|
|
|
11/21/2018
|
+0.01 / +0.11%
|
9.11
|
9.25
|
9.11
|
9.12
|
9.20
|
9.12
|
8,370
|
|
|
11/20/2018
|
-0.23 / -2.46%
|
9.34
|
9.34
|
9.11
|
9.11
|
9.23
|
9.11
|
53,620
|
|
|
11/19/2018
|
-0.30 / -3.11%
|
9.00
|
9.34
|
9.00
|
9.34
|
9.11
|
9.34
|
25,700
|
|
|
11/16/2018
|
+0.14 / +1.47%
|
9.50
|
9.72
|
9.40
|
9.64
|
9.53
|
9.64
|
37,980
|
|
|
11/15/2018
|
-0.25 / -2.56%
|
9.66
|
9.75
|
9.50
|
9.50
|
9.60
|
9.50
|
24,790
|
|
|
11/14/2018
|
0.00 / 0.00%
|
9.99
|
9.99
|
9.75
|
9.75
|
9.89
|
9.75
|
2,730
|
|
|
11/13/2018
|
-0.25 / -2.50%
|
9.81
|
9.96
|
9.65
|
9.75
|
9.81
|
9.75
|
146,860
|
|
|
11/12/2018
|
-0.75 / -6.98%
|
10.60
|
10.75
|
10.00
|
10.00
|
10.47
|
10.00
|
51,080
|
|
|
11/9/2018
|
-0.15 / -1.38%
|
10.75
|
10.95
|
10.70
|
10.75
|
10.82
|
10.75
|
8,500
|
|
|
11/8/2018
|
+0.15 / +1.40%
|
10.70
|
10.95
|
10.65
|
10.90
|
10.83
|
10.90
|
7,200
|
|
|
11/7/2018
|
+0.15 / +1.42%
|
10.95
|
11.00
|
10.70
|
10.75
|
10.93
|
10.75
|
15,370
|
|
|
11/6/2018
|
-0.15 / -1.40%
|
10.45
|
11.50
|
10.45
|
10.60
|
10.84
|
10.60
|
69,460
|
|
|
11/5/2018
|
-0.35 / -3.15%
|
10.65
|
11.10
|
10.65
|
10.75
|
10.70
|
10.75
|
3,270
|
|
|
11/2/2018
|
0.00 / 0.00%
|
10.50
|
11.35
|
10.50
|
11.10
|
10.89
|
11.10
|
43,060
|
|
|
11/1/2018
|
-0.30 / -2.63%
|
11.30
|
11.35
|
11.10
|
11.10
|
11.25
|
11.10
|
29,240
|
|
|
10/31/2018
|
-0.10 / -0.87%
|
11.15
|
11.80
|
11.15
|
11.40
|
11.39
|
11.40
|
41,360
|
|
|
10/30/2018
|
-0.30 / -2.54%
|
11.30
|
11.80
|
11.30
|
11.50
|
11.46
|
11.50
|
17,540
|
|
|
10/29/2018
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.25
|
11.80
|
11.46
|
11.80
|
7,590
|
|
|
10/26/2018
|
-0.05 / -0.42%
|
11.45
|
11.90
|
11.45
|
11.90
|
11.76
|
11.90
|
1,360
|
|
|
10/25/2018
|
+0.15 / +1.27%
|
11.75
|
11.95
|
11.10
|
11.95
|
11.51
|
11.95
|
21,190
|
|
|
10/24/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.92
|
11.80
|
11,490
|
|
|
10/23/2018
|
-0.25 / -2.07%
|
12.35
|
12.40
|
11.80
|
11.80
|
11.83
|
11.80
|
8,960
|
|
|
10/22/2018
|
+0.10 / +0.84%
|
11.70
|
12.05
|
11.70
|
12.05
|
11.85
|
12.05
|
12,910
|
|
|
10/19/2018
|
-0.15 / -1.24%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.96
|
11.95
|
28,100
|
|
|
10/18/2018
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.08
|
12.10
|
18,880
|
|
|
10/17/2018
|
+0.20 / +1.67%
|
12.35
|
12.35
|
12.00
|
12.20
|
12.05
|
12.20
|
64,540
|
|
|
10/16/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.95
|
12.00
|
12.02
|
12.00
|
24,200
|
|
|
10/15/2018
|
-0.70 / -5.51%
|
12.75
|
12.75
|
12.00
|
12.00
|
12.20
|
12.00
|
20,820
|
|
|