|
Closing price on 11/25/2019
|
|
| Open |
18.00 |
| High |
19.25 |
| Low |
18.00 |
| Volume |
115,370 |
| Split-adjusted Price |
19.25 |
|
|
DCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
+1.25 / +6.94%
|
18.00
|
19.25
|
18.00
|
19.25
|
18.84
|
19.25
|
115,370
|
|
|
11/22/2019
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
18.00
|
16,560
|
|
|
11/21/2019
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
18.00
|
18.00
|
18.00
|
30,770
|
|
|
11/20/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.95
|
18.00
|
17.99
|
18.00
|
24,110
|
|
|
11/19/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.86
|
18.00
|
10,750
|
|
|
11/18/2019
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.76
|
18.00
|
2,140
|
|
|
11/15/2019
|
-0.30 / -1.67%
|
17.70
|
18.00
|
17.70
|
17.70
|
17.90
|
17.70
|
11,230
|
|
|
11/14/2019
|
-0.10 / -0.55%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.72
|
18.00
|
4,910
|
|
|
11/13/2019
|
-0.10 / -0.55%
|
17.60
|
18.10
|
17.40
|
18.10
|
17.60
|
18.10
|
11,020
|
|
|
11/12/2019
|
+0.10 / +0.55%
|
17.40
|
18.20
|
17.40
|
18.20
|
17.57
|
18.20
|
40,410
|
|
|
11/11/2019
|
+0.30 / +1.69%
|
17.35
|
18.10
|
17.20
|
18.10
|
17.32
|
18.10
|
32,570
|
|
|
11/8/2019
|
-0.20 / -1.11%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.73
|
17.80
|
7,960
|
|
|
11/7/2019
|
+0.30 / +1.69%
|
17.70
|
18.00
|
17.70
|
18.00
|
17.85
|
18.00
|
250
|
|
|
11/6/2019
|
-0.30 / -1.67%
|
18.00
|
18.20
|
17.60
|
17.70
|
17.80
|
17.70
|
16,570
|
|
|
11/5/2019
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.30
|
18.00
|
17.76
|
18.00
|
5,350
|
|
|
11/4/2019
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.50
|
17.80
|
17.75
|
17.80
|
9,860
|
|
|
11/1/2019
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.40
|
17.80
|
17.85
|
17.80
|
9,300
|
|
|
10/31/2019
|
-0.35 / -1.93%
|
18.15
|
18.15
|
17.60
|
17.80
|
17.70
|
17.80
|
15,370
|
|
|
10/30/2019
|
+0.05 / +0.28%
|
18.10
|
18.25
|
17.90
|
18.15
|
18.04
|
18.15
|
33,590
|
|
|
10/29/2019
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.80
|
18.10
|
17.98
|
18.10
|
11,180
|
|
|
10/28/2019
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.20
|
18.20
|
18.37
|
18.20
|
7,130
|
|
|
10/25/2019
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.20
|
18.20
|
18.40
|
18.20
|
1,430
|
|
|
10/24/2019
|
-0.10 / -0.54%
|
18.25
|
18.60
|
17.90
|
18.25
|
18.44
|
18.25
|
11,010
|
|
|
10/23/2019
|
+0.40 / +2.23%
|
17.95
|
18.35
|
17.95
|
18.35
|
18.00
|
18.35
|
7,890
|
|
|
10/22/2019
|
-0.45 / -2.45%
|
18.40
|
18.40
|
17.95
|
17.95
|
18.06
|
17.95
|
16,720
|
|
|
10/21/2019
|
+0.40 / +2.22%
|
18.30
|
18.50
|
17.70
|
18.40
|
18.28
|
18.40
|
29,430
|
|
|
10/18/2019
|
+0.30 / +1.69%
|
17.70
|
18.30
|
17.50
|
18.00
|
17.94
|
18.00
|
50,500
|
|
|
10/17/2019
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.43
|
17.70
|
4,990
|
|
|
10/16/2019
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.65
|
17.50
|
4,070
|
|
|
10/15/2019
|
-0.50 / -2.76%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.89
|
17.60
|
8,610
|
|
|