Register for streaming realtime charts, analysis tools, and prices.
DCOM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 18.54 | -0.85 | -4.38% | 19.10 | 19.10 | 18.35 | 262,780 |
| Apr 24 2024 | 19.39 | -0.04 | -0.21% | 19.12 | 19.9799 | 19.00 | 190,128 |
| Apr 23 2024 | 19.43 | 0.36 | 1.89% | 19.25 | 20.73 | 18.815 | 357,721 |
| Apr 22 2024 | 19.07 | 0.39 | 2.09% | 18.69 | 19.20 | 18.65 | 215,400 |
| Apr 19 2024 | 18.68 | 0.85 | 4.77% | 17.76 | 18.73 | 17.67 | 254,343 |
| Apr 18 2024 | 17.83 | 0.10 | 0.56% | 17.60 | 17.99 | 17.60 | 190,102 |
| Apr 17 2024 | 17.73 | -0.28 | -1.55% | 18.19 | 18.19 | 17.70 | 332,377 |
| Apr 16 2024 | 18.01 | -0.34 | -1.85% | 17.86 | 18.11 | 17.67 | 163,986 |
| Apr 15 2024 | 18.35 | -0.16 | -0.86% | 18.63 | 18.7883 | 18.07 | 277,478 |
| Apr 12 2024 | 18.51 | 0.19 | 1.04% | 18.01 | 18.51 | 18.00 | 172,405 |
| Apr 11 2024 | 18.32 | -0.01 | -0.05% | 18.58 | 18.58 | 17.92 | 146,808 |
| Apr 10 2024 | 18.33 | -1.37 | -6.95% | 19.20 | 19.20 | 18.105 | 447,704 |
| Apr 09 2024 | 19.70 | 0.95 | 5.07% | 18.91 | 19.75 | 18.84 | 325,408 |
| Apr 08 2024 | 18.75 | 0.37 | 2.01% | 18.36 | 19.02 | 18.36 | 173,207 |
| Apr 05 2024 | 18.38 | 0.20 | 1.10% | 17.89 | 18.42 | 17.85 | 185,305 |
| Apr 04 2024 | 18.18 | -0.13 | -0.71% | 18.61 | 18.82 | 18.03 | 390,240 |
| Apr 03 2024 | 18.31 | -0.01 | -0.05% | 18.33 | 18.6051 | 18.18 | 226,656 |
| Apr 02 2024 | 18.32 | -0.27 | -1.45% | 18.35 | 18.485 | 18.00 | 389,884 |
| Apr 01 2024 | 18.59 | -0.67 | -3.48% | 19.30 | 19.33 | 18.40 | 182,338 |
| Mar 28 2024 | 19.26 | -0.03 | -0.16% | 19.22 | 19.43 | 18.9556 | 205,549 |
| Mar 27 2024 | 19.29 | 0.87 | 4.72% | 18.47 | 19.29 | 18.47 | 298,402 |
| Mar 26 2024 | 18.42 | -0.15 | -0.81% | 18.80 | 18.80 | 18.22 | 112,322 |
| Mar 25 2024 | 18.57 | -0.09 | -0.48% | 18.64 | 18.94 | 18.50 | 108,394 |
| Mar 22 2024 | 18.66 | -0.69 | -3.57% | 19.39 | 19.39 | 18.61 | 170,028 |
| Mar 21 2024 | 19.35 | 0.38 | 2.00% | 18.99 | 19.61 | 18.97 | 288,719 |
| Mar 20 2024 | 18.97 | 1.04 | 5.80% | 17.78 | 19.23 | 17.76 | 209,709 |
| Mar 19 2024 | 17.93 | -0.22 | -1.21% | 17.96 | 18.27 | 17.90 | 167,569 |
| Mar 18 2024 | 18.15 | 0.02 | 0.11% | 18.15 | 18.27 | 17.74 | 202,691 |
| Mar 15 2024 | 18.13 | 0.19 | 1.06% | 17.96 | 18.38 | 17.89 | 611,210 |
| Mar 14 2024 | 17.94 | -0.58 | -3.13% | 18.41 | 18.42 | 17.69 | 359,958 |
| Mar 13 2024 | 18.52 | 0.41 | 2.26% | 18.06 | 19.25 | 18.06 | 273,668 |
| Mar 12 2024 | 18.11 | -0.38 | -2.06% | 18.35 | 18.39 | 17.99 | 172,556 |
| Mar 11 2024 | 18.49 | -0.15 | -0.80% | 18.54 | 18.805 | 18.23 | 144,235 |
| Mar 08 2024 | 18.64 | 0.16 | 0.87% | 18.87 | 18.92 | 18.43 | 205,841 |
| Mar 07 2024 | 18.48 | 0.04 | 0.22% | 18.86 | 18.91 | 18.37 | 171,543 |
| Mar 06 2024 | 18.44 | 0.10 | 0.55% | 18.42 | 19.02 | 17.81 | 341,684 |
| Mar 05 2024 | 18.34 | 0.84 | 4.80% | 17.30 | 18.53 | 17.29 | 422,158 |
| Mar 04 2024 | 17.50 | -1.28 | -6.82% | 18.81 | 19.225 | 17.45 | 478,811 |
| Mar 01 2024 | 18.78 | 0.04 | 0.21% | 18.52 | 18.80 | 17.86 | 211,083 |
| Feb 29 2024 | 18.74 | 0.37 | 2.01% | 18.88 | 19.175 | 18.60 | 137,104 |
| Feb 28 2024 | 18.37 | -0.02 | -0.11% | 18.15 | 18.73 | 18.15 | 137,745 |
| Feb 27 2024 | 18.39 | -0.16 | -0.86% | 18.73 | 18.98 | 18.39 | 220,399 |
| Feb 26 2024 | 18.55 | -0.53 | -2.78% | 19.00 | 19.10 | 18.34 | 262,102 |
| Feb 23 2024 | 19.08 | 0.01 | 0.05% | 19.10 | 19.455 | 18.77 | 199,750 |
| Feb 22 2024 | 19.07 | 0.02 | 0.10% | 18.97 | 19.28 | 18.635 | 220,807 |
| Feb 21 2024 | 19.05 | -0.23 | -1.19% | 19.24 | 19.28 | 18.8701 | 154,842 |
| Feb 20 2024 | 19.28 | -0.28 | -1.43% | 19.22 | 19.69 | 19.1725 | 182,351 |
| Feb 16 2024 | 19.56 | 0.12 | 0.62% | 19.06 | 19.72 | 18.82 | 272,934 |
| Feb 15 2024 | 19.44 | 1.15 | 6.29% | 18.52 | 19.44 | 18.30 | 366,257 |
| Feb 14 2024 | 18.29 | 0.16 | 0.88% | 18.43 | 18.63 | 18.11 | 235,816 |
| Feb 13 2024 | 18.13 | -1.58 | -8.02% | 18.97 | 19.025 | 17.77 | 448,391 |
| Feb 12 2024 | 19.71 | 0.31 | 1.60% | 19.32 | 20.03 | 19.27 | 405,338 |
| Feb 09 2024 | 19.40 | 0.11 | 0.57% | 19.28 | 19.42 | 18.68 | 500,953 |
| Feb 08 2024 | 19.29 | 0.45 | 2.39% | 18.98 | 19.29 | 18.61 | 315,482 |
| Feb 07 2024 | 18.84 | -0.69 | -3.53% | 19.53 | 19.69 | 17.79 | 495,591 |
| Feb 06 2024 | 19.53 | -1.43 | -6.82% | 20.96 | 21.28 | 19.44 | 474,549 |
| Feb 05 2024 | 20.96 | -0.45 | -2.10% | 21.19 | 21.24 | 20.75 | 252,998 |
| Feb 02 2024 | 21.41 | -0.42 | -1.92% | 21.30 | 21.68 | 21.155 | 454,544 |
| Feb 01 2024 | 21.83 | -0.98 | -4.30% | 22.98 | 23.27 | 21.03 | 607,850 |
| Jan 31 2024 | 22.81 | -1.95 | -7.88% | 23.97 | 24.105 | 22.76 | 350,948 |
| Jan 30 2024 | 24.76 | 0.02 | 0.08% | 24.57 | 24.8959 | 24.495 | 129,474 |
| Jan 29 2024 | 24.74 | 0.85 | 3.56% | 23.96 | 24.8075 | 23.96 | 198,814 |
