|
Closing price on 6/19/2019
|
|
| Open |
8.24 |
| High |
8.30 |
| Low |
8.20 |
| Volume |
1,130,300 |
| Split-adjusted Price |
5.18 |
|
|
DCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
+0.04 / +0.49%
|
8.24
|
8.30
|
8.20
|
8.24
|
8.23
|
5.18
|
1,130,300
|
|
|
6/18/2019
|
-0.04 / -0.49%
|
8.24
|
8.25
|
8.20
|
8.20
|
8.22
|
5.15
|
88,050
|
|
|
6/17/2019
|
-0.05 / -0.60%
|
8.30
|
8.32
|
8.24
|
8.24
|
8.29
|
5.18
|
507,500
|
|
|
6/14/2019
|
+0.03 / +0.36%
|
8.23
|
8.30
|
8.19
|
8.29
|
8.22
|
5.21
|
341,540
|
|
|
6/13/2019
|
-0.01 / -0.12%
|
8.26
|
8.27
|
8.19
|
8.26
|
8.22
|
5.19
|
246,670
|
|
|
6/12/2019
|
-0.02 / -0.24%
|
8.29
|
8.34
|
8.25
|
8.27
|
8.28
|
5.19
|
449,860
|
|
|
6/11/2019
|
0.00 / 0.00%
|
8.29
|
8.32
|
8.29
|
8.29
|
8.29
|
5.21
|
168,310
|
|
|
6/10/2019
|
-0.01 / -0.12%
|
8.31
|
8.35
|
8.29
|
8.29
|
8.30
|
5.21
|
360,680
|
|
|
6/7/2019
|
0.00 / 0.00%
|
8.35
|
8.43
|
8.29
|
8.30
|
8.33
|
5.21
|
315,100
|
|
|
6/6/2019
|
-0.06 / -0.72%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.33
|
5.21
|
171,930
|
|
|
6/5/2019
|
-0.02 / -0.24%
|
8.39
|
8.45
|
8.36
|
8.36
|
8.39
|
5.25
|
179,710
|
|
|
6/4/2019
|
0.00 / 0.00%
|
8.38
|
8.40
|
8.34
|
8.38
|
8.37
|
5.26
|
517,370
|
|
|
6/3/2019
|
-0.12 / -1.41%
|
8.51
|
8.52
|
8.38
|
8.38
|
8.47
|
5.26
|
257,270
|
|
|
5/31/2019
|
-0.03 / -0.35%
|
8.52
|
8.53
|
8.45
|
8.50
|
8.50
|
5.34
|
157,530
|
|
|
5/30/2019
|
-0.03 / -0.35%
|
8.53
|
8.57
|
8.50
|
8.53
|
8.54
|
5.36
|
58,760
|
|
|
5/29/2019
|
+0.08 / +0.94%
|
8.48
|
8.59
|
8.47
|
8.56
|
8.52
|
5.38
|
176,840
|
|
|
5/28/2019
|
-0.02 / -0.24%
|
8.48
|
8.57
|
8.45
|
8.48
|
8.48
|
5.33
|
184,020
|
|
|
5/27/2019
|
-0.07 / -0.82%
|
8.62
|
8.62
|
8.49
|
8.50
|
8.53
|
5.34
|
227,080
|
|
|
5/24/2019
|
-0.07 / -0.81%
|
8.64
|
8.65
|
8.56
|
8.57
|
8.62
|
5.38
|
177,550
|
|
|
5/23/2019
|
+0.04 / +0.47%
|
8.58
|
8.65
|
8.56
|
8.64
|
8.61
|
5.43
|
112,540
|
|
|
5/22/2019
|
0.00 / 0.00%
|
8.55
|
8.75
|
8.55
|
8.60
|
8.65
|
5.40
|
418,670
|
|
|
5/21/2019
|
-0.03 / -0.35%
|
8.63
|
8.64
|
8.60
|
8.60
|
8.61
|
5.40
|
210,620
|
|
|
5/20/2019
|
+0.07 / +0.82%
|
8.56
|
8.66
|
8.52
|
8.63
|
8.58
|
5.42
|
308,250
|
|
|
5/17/2019
|
-0.01 / -0.12%
|
8.57
|
8.60
|
8.56
|
8.56
|
8.57
|
5.38
|
184,800
|
|
|
5/16/2019
|
+0.02 / +0.23%
|
8.60
|
8.60
|
8.52
|
8.57
|
8.57
|
5.38
|
134,930
|
|
|
5/15/2019
|
+0.07 / +0.83%
|
8.53
|
8.59
|
8.48
|
8.55
|
8.53
|
5.37
|
350,240
|
|
|
5/14/2019
|
-0.08 / -0.93%
|
8.56
|
8.56
|
8.46
|
8.48
|
8.50
|
5.33
|
142,760
|
|
|
5/13/2019
|
+0.13 / +1.54%
|
8.43
|
8.80
|
8.42
|
8.56
|
8.49
|
5.38
|
257,400
|
|
|
5/10/2019
|
+0.03 / +0.36%
|
8.45
|
8.46
|
8.39
|
8.43
|
8.42
|
5.29
|
184,470
|
|
|
5/9/2019
|
+0.01 / +0.12%
|
8.39
|
8.47
|
8.38
|
8.40
|
8.41
|
5.28
|
138,020
|
|
|