|
|
Closing price on 1/8/2021
|
|
| Open |
14.20 |
| High |
14.60 |
| Low |
14.05 |
| Volume |
4,944,600 |
| Split-adjusted Price |
11.19 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.25 / +1.78%
|
14.20
|
14.60
|
14.05
|
14.30
|
14.37
|
11.19
|
4,944,600
|
|
|
1/7/2021
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.90
|
14.05
|
14.01
|
10.99
|
3,261,200
|
|
|
1/6/2021
|
-0.05 / -0.35%
|
14.15
|
14.25
|
13.95
|
14.05
|
14.06
|
10.99
|
4,556,800
|
|
|
1/5/2021
|
0.00 / 0.00%
|
14.10
|
14.25
|
13.90
|
14.10
|
14.14
|
11.03
|
4,650,000
|
|
|
1/4/2021
|
+0.10 / +0.71%
|
14.10
|
14.35
|
13.85
|
14.10
|
14.06
|
11.03
|
4,685,600
|
|
|
12/31/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.94
|
10.95
|
3,098,020
|
|
|
12/30/2020
|
+0.30 / +2.19%
|
13.85
|
14.45
|
13.85
|
14.00
|
14.14
|
10.95
|
6,807,900
|
|
|
12/29/2020
|
-0.05 / -0.36%
|
13.60
|
13.85
|
13.45
|
13.70
|
13.70
|
10.72
|
3,998,990
|
|
|
12/28/2020
|
-0.05 / -0.36%
|
13.80
|
14.00
|
13.50
|
13.75
|
13.76
|
10.76
|
4,808,650
|
|
|
12/25/2020
|
+0.45 / +3.37%
|
13.30
|
13.80
|
13.00
|
13.80
|
13.49
|
10.80
|
6,496,790
|
|
|
12/24/2020
|
-0.15 / -1.11%
|
13.85
|
13.90
|
12.85
|
13.35
|
13.31
|
10.44
|
5,646,470
|
|
|
12/23/2020
|
+0.15 / +1.12%
|
13.95
|
14.00
|
13.45
|
13.50
|
13.82
|
10.56
|
8,077,920
|
|
|
12/22/2020
|
+0.85 / +6.80%
|
12.70
|
13.35
|
12.50
|
13.35
|
13.03
|
10.44
|
11,486,410
|
|
|
12/21/2020
|
+0.15 / +1.21%
|
12.45
|
12.55
|
12.35
|
12.50
|
12.42
|
9.78
|
3,666,060
|
|
|
12/18/2020
|
-0.05 / -0.40%
|
12.40
|
12.45
|
12.30
|
12.35
|
12.37
|
9.66
|
2,559,750
|
|
|
12/17/2020
|
-0.15 / -1.20%
|
12.60
|
12.60
|
12.35
|
12.40
|
12.48
|
9.70
|
2,880,660
|
|
|
12/16/2020
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.45
|
12.55
|
12.52
|
9.82
|
2,696,150
|
|
|
12/15/2020
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.56
|
9.78
|
3,461,650
|
|
|
12/14/2020
|
-0.10 / -0.80%
|
12.60
|
12.70
|
12.40
|
12.40
|
12.46
|
9.70
|
3,012,670
|
|
|
12/11/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.25
|
12.50
|
12.39
|
9.78
|
2,914,750
|
|
|
12/10/2020
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.58
|
9.78
|
2,978,470
|
|
|
12/9/2020
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.60
|
12.65
|
12.67
|
9.90
|
2,682,830
|
|
|
12/8/2020
|
+0.45 / +3.66%
|
12.35
|
12.90
|
12.30
|
12.75
|
12.69
|
9.98
|
7,750,620
|
|
|
12/7/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.25
|
12.30
|
12.30
|
9.62
|
2,636,490
|
|
|
12/4/2020
|
0.00 / 0.00%
|
12.30
|
12.45
|
12.20
|
12.30
|
12.33
|
9.62
|
4,199,830
|
|
|
12/3/2020
|
+0.10 / +0.82%
|
12.25
|
12.35
|
12.15
|
12.30
|
12.23
|
9.62
|
1,967,910
|
|
|
12/2/2020
|
+0.05 / +0.41%
|
12.15
|
12.50
|
12.00
|
12.20
|
12.29
|
9.55
|
3,375,810
|
|
|
12/1/2020
|
+0.25 / +2.10%
|
11.70
|
12.15
|
11.55
|
12.15
|
11.89
|
9.51
|
3,673,840
|
|
|
11/30/2020
|
-0.25 / -2.06%
|
12.15
|
12.15
|
11.90
|
11.90
|
12.03
|
9.31
|
4,263,660
|
|
|
11/27/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.15
|
12.15
|
12.17
|
9.51
|
1,835,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|