Register for real-time alerts, custom portfolio, and market movers
DCBO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 35.81 | -10.64 | -22.91% | 45.61 | 45.61 | 35.47 | 630,763 |
| May 09 2024 | 46.45 | 0.48 | 1.04% | 46.03 | 46.90 | 45.7862 | 110,828 |
| May 08 2024 | 45.97 | -0.98 | -2.09% | 46.91 | 46.92 | 45.215 | 79,386 |
| May 07 2024 | 46.95 | 0.29 | 0.62% | 46.63 | 47.50 | 46.20 | 54,815 |
| May 06 2024 | 46.66 | 1.04 | 2.28% | 46.00 | 47.04 | 45.785 | 99,890 |
| May 03 2024 | 45.62 | 0.48 | 1.06% | 45.97 | 45.97 | 45.15 | 57,946 |
| May 02 2024 | 45.14 | 0.05 | 0.11% | 45.80 | 45.80 | 44.325 | 95,403 |
| May 01 2024 | 45.09 | 0.31 | 0.69% | 44.89 | 45.87 | 44.36 | 118,059 |
| Apr 30 2024 | 44.78 | -1.70 | -3.66% | 46.43 | 46.50 | 44.70 | 62,731 |
| Apr 29 2024 | 46.48 | 1.76 | 3.94% | 48.29 | 48.65 | 46.28 | 192,311 |
| Apr 26 2024 | 44.72 | 0.72 | 1.64% | 44.52 | 44.94 | 44.14 | 41,165 |
| Apr 25 2024 | 44.00 | -0.55 | -1.23% | 43.70 | 44.0994 | 43.45 | 39,167 |
| Apr 24 2024 | 44.55 | -0.48 | -1.07% | 45.20 | 45.23 | 44.21 | 51,521 |
| Apr 23 2024 | 45.03 | 0.89 | 2.02% | 44.28 | 45.255 | 44.28 | 52,274 |
| Apr 22 2024 | 44.14 | -0.35 | -0.79% | 44.54 | 44.54 | 43.72 | 97,698 |
| Apr 19 2024 | 44.49 | 0.03 | 0.07% | 44.19 | 44.72 | 44.19 | 41,651 |
| Apr 18 2024 | 44.46 | 0.32 | 0.72% | 44.41 | 44.9447 | 43.93 | 51,072 |
| Apr 17 2024 | 44.14 | -0.02 | -0.05% | 44.29 | 44.94 | 43.80 | 76,301 |
| Apr 16 2024 | 44.16 | 0.88 | 2.03% | 43.10 | 44.33 | 43.05 | 93,093 |
| Apr 15 2024 | 43.28 | -1.66 | -3.69% | 45.25 | 45.25 | 43.21 | 57,711 |
| Apr 12 2024 | 44.94 | -1.56 | -3.35% | 46.09 | 46.09 | 44.75 | 52,376 |
| Apr 11 2024 | 46.50 | 0.13 | 0.28% | 46.38 | 46.7623 | 45.53 | 37,079 |
| Apr 10 2024 | 46.37 | -1.19 | -2.50% | 46.72 | 47.24 | 46.31 | 33,588 |
| Apr 09 2024 | 47.56 | -0.39 | -0.81% | 47.87 | 48.035 | 47.285 | 28,280 |
| Apr 08 2024 | 47.95 | 0.04 | 0.08% | 48.34 | 48.50 | 47.805 | 44,361 |
| Apr 05 2024 | 47.91 | 0.22 | 0.46% | 47.53 | 48.32 | 47.45 | 59,214 |
| Apr 04 2024 | 47.69 | 0.22 | 0.46% | 47.97 | 48.62 | 47.40 | 66,303 |
| Apr 03 2024 | 47.47 | 0.24 | 0.51% | 47.29 | 48.295 | 46.99 | 72,050 |
| Apr 02 2024 | 47.23 | -1.68 | -3.43% | 48.38 | 48.38 | 46.35 | 151,073 |
| Apr 01 2024 | 48.91 | -0.07 | -0.14% | 48.98 | 49.30 | 48.51 | 53,668 |
| Mar 28 2024 | 48.98 | -1.02 | -2.04% | 50.20 | 50.4112 | 48.87 | 68,443 |
| Mar 27 2024 | 50.00 | 0.16 | 0.32% | 49.92 | 50.395 | 49.52 | 78,673 |
| Mar 26 2024 | 49.84 | -0.58 | -1.15% | 50.42 | 50.685 | 49.81 | 61,773 |
| Mar 25 2024 | 50.42 | 0.07 | 0.14% | 50.38 | 50.60 | 50.01 | 72,839 |
| Mar 22 2024 | 50.35 | -1.08 | -2.10% | 51.12 | 51.205 | 50.21 | 57,241 |
| Mar 21 2024 | 51.43 | -0.02 | -0.04% | 51.45 | 52.46 | 50.95 | 66,835 |
| Mar 20 2024 | 51.45 | 0.91 | 1.80% | 50.22 | 51.90 | 49.8243 | 74,121 |
| Mar 19 2024 | 50.54 | -0.60 | -1.17% | 50.79 | 50.97 | 49.67 | 67,878 |
| Mar 18 2024 | 51.14 | -0.79 | -1.52% | 52.00 | 52.22 | 51.07 | 67,066 |
| Mar 15 2024 | 51.93 | -0.62 | -1.18% | 52.92 | 53.00 | 51.93 | 67,611 |
| Mar 14 2024 | 52.55 | 0.97 | 1.88% | 51.67 | 52.99 | 51.33 | 139,839 |
| Mar 13 2024 | 51.58 | -0.89 | -1.70% | 52.22 | 52.73 | 51.47 | 76,249 |
| Mar 12 2024 | 52.47 | 0.08 | 0.15% | 52.50 | 52.78 | 52.00 | 93,367 |
| Mar 11 2024 | 52.39 | 0.30 | 0.58% | 51.83 | 52.48 | 51.44 | 111,899 |
| Mar 08 2024 | 52.09 | -0.68 | -1.29% | 52.80 | 53.24 | 51.27 | 176,206 |
| Mar 07 2024 | 52.77 | 0.31 | 0.59% | 52.50 | 54.00 | 52.37 | 415,520 |
| Mar 06 2024 | 52.46 | 0.40 | 0.77% | 52.98 | 53.10 | 52.00 | 168,906 |
| Mar 05 2024 | 52.06 | -2.16 | -3.98% | 53.72 | 53.88 | 51.77 | 212,450 |
| Mar 04 2024 | 54.22 | 0.38 | 0.71% | 53.85 | 54.74 | 53.02 | 119,702 |
| Mar 01 2024 | 53.84 | -0.66 | -1.21% | 55.15 | 56.41 | 53.61 | 247,584 |
| Feb 29 2024 | 54.50 | 0.66 | 1.23% | 54.64 | 54.72 | 53.51 | 94,513 |
| Feb 28 2024 | 53.84 | -0.44 | -0.81% | 54.00 | 54.56 | 52.965 | 72,279 |
| Feb 27 2024 | 54.28 | 1.26 | 2.38% | 53.33 | 54.91 | 53.2032 | 125,819 |
| Feb 26 2024 | 53.02 | -0.37 | -0.69% | 54.50 | 54.51 | 52.05 | 115,709 |
| Feb 23 2024 | 53.39 | 7.51 | 16.37% | 51.23 | 55.00 | 50.50 | 569,844 |
| Feb 22 2024 | 45.88 | -0.06 | -0.13% | 47.03 | 47.28 | 45.42 | 90,117 |
| Feb 21 2024 | 45.94 | -0.02 | -0.04% | 45.93 | 46.45 | 45.51 | 101,438 |
| Feb 20 2024 | 45.96 | 0.41 | 0.90% | 47.78 | 47.78 | 45.62 | 125,873 |
| Feb 16 2024 | 45.55 | -0.25 | -0.55% | 45.77 | 46.12 | 45.42 | 58,536 |
| Feb 15 2024 | 45.80 | -0.13 | -0.28% | 46.21 | 46.21 | 45.3984 | 60,937 |
| Feb 14 2024 | 45.93 | 1.61 | 3.63% | 44.42 | 46.00 | 44.42 | 29,368 |
| Feb 13 2024 | 44.32 | -1.15 | -2.53% | 44.87 | 45.35 | 44.265 | 50,031 |
| Feb 12 2024 | 45.47 | -0.72 | -1.56% | 46.00 | 46.70 | 45.381 | 39,824 |
