Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	DCO	53.93	54.66	53.78	53.94	-0.07	44,190	771	47.83	62.53
2024-04-25	Z	DCO	53.87	54.07	53.30	54.05	-0.035	48,314	738	53.16	64.58
2024-04-24	Z	DCO	53.91	54.52	53.19	54.05	0.069	130,123	1,785	36.58	64.58
2024-04-23	Z	DCO	52.62	54.38	52.62	54.05	1.88	120,931	1,117	48.52	63.05
2024-04-22	Z	DCO	52.29	52.865	52.15	52.23	0.16	97,519	1,483	43.24	60.19
2024-04-19	Z	DCO	51.69	52.5582	51.69	52.02	0.22	70,217	899	45.17	57.81
2024-04-18	Z	DCO	51.39	52.5885	51.39	51.85	0.45	101,308	1,317	45.83	58.11
2024-04-17	Z	DCO	53.38	53.7402	51.48	51.48	-1.85	119,101	1,136	40.95	58.36
2024-04-16	Z	DCO	54.93	54.99	53.27	53.34	-2.05	178,758	1,847	48.75	62.38
2024-04-15	Z	DCO	55.14	55.80	54.73	55.64	0.80	69,072	1,082	41.16	63.99
2024-04-12	Z	DCO	55.74	55.84	54.72	54.84	-0.73	100,957	1,069	41.16	61.89
2024-04-11	Z	DCO	55.93	55.93	55.00	55.56	0.003	73,942	1,232	22.19	60.61
2024-04-10	Z	DCO	56.56	56.56	54.79	55.61	-1.12	184,510	1,667	54.02	64.58
2024-04-09	Z	DCO	55.93	58.1899	55.93	56.81	0.95	314,061	2,228	56.02	64.58
2024-04-08	Z	DCO	57.65	57.74	54.69	55.86	7.29	700,107	4,883	55.86	60.15
2024-04-05	Z	DCO	48.34	48.69	48.25	48.58	0.09	40,165	710	43.31	54.12
2024-04-04	Z	DCO	48.97	49.14	48.29	48.47	-0.02	51,663	863	43.33	49.44
2024-04-03	Z	DCO	48.21	48.95	48.21	48.53	0.14	55,454	1,074	19.44	49.50
2024-04-02	Z	DCO	49.15	49.35	48.325	48.47	-1.10	79,682	1,106	47.95	48.97
2024-04-01	Z	DCO	51.56	51.56	49.45	49.56	-1.69	109,736	1,696	48.57	50.55
2024-03-29	Z	DCO	50.71	51.31	50.49	51.30	0.85	0	0	50.80	51.62
2024-03-28	Z	DCO	50.71	51.31	50.49	51.30	0.85	99,737	1,015	50.80	51.62
2024-03-27	Z	DCO	49.94	50.48	49.94	50.45	0.90	63,865	1,318	46.12	64.58
2024-03-26	Z	DCO	49.72	49.8856	49.37	49.50	-0.24	39,319	907	49.07	50.09
2024-03-25	Z	DCO	50.37	50.56	49.67	49.67	-0.44	56,728	888	49.21	50.23
2024-03-22	Z	DCO	51.28	51.38	50.09	50.16	-0.94	69,921	1,216	46.12	64.58
2024-03-21	Z	DCO	51.12	51.49	50.98	51.04	-0.05	48,764	1,238	50.58	51.61
2024-03-20	Z	DCO	49.68	51.45	49.68	51.16	1.20	72,202	1,442	50.77	51.80
2024-03-19	Z	DCO	49.71	50.14	49.6972	49.92	0.34	58,638	939	46.12	55.67
2024-03-18	Z	DCO	50.18	50.18	49.58	49.58	-0.619	84,772	855	46.12	64.58
2024-03-15	Z	DCO	50.06	50.95	50.06	50.25	-0.08	220,558	1,305	46.12	64.58
2024-03-14	Z	DCO	50.54	50.76	50.15	50.33	-0.03	83,609	1,462	49.73	50.75
2024-03-13	Z	DCO	49.83	50.48	49.83	50.37	0.46	65,531	1,849	46.12	64.58
2024-03-12	Z	DCO	49.97	50.07	49.20	49.87	-0.35	76,079	1,580	46.99	64.58
2024-03-11	Z	DCO	49.53	50.35	49.47	50.25	0.59	82,068	1,176	20.10	51.20
2024-03-08	Z	DCO	49.94	50.31	49.10	49.64	-0.29	89,320	994	19.82	64.58
2024-03-07	Z	DCO	49.27	50.07	49.27	49.97	0.86	82,020	970	43.15	57.46
2024-03-06	Z	DCO	48.54	49.30	48.375	49.14	1.05	68,396	1,237	43.32	54.85
2024-03-05	Z	DCO	48.61	49.07	47.87	48.15	-0.43	96,164	1,324	19.36	67.96
2024-03-04	Z	DCO	48.56	48.92	48.35	48.57	0.01	67,150	1,316	19.43	65.50
2024-03-01	Z	DCO	47.71	48.59	47.6125	48.519	0.799	83,638	1,486	19.40	68.02
2024-02-29	Z	DCO	48.81	48.81	47.71	47.72	-0.635	100,550	1,198	19.19	68.02
2024-02-28	Z	DCO	48.29	48.82	48.25	48.38	0.12	100,791	1,276	19.41	68.02
2024-02-27	Z	DCO	48.71	48.97	48.23	48.28	-0.43	67,639	1,039	19.36	68.02
2024-02-26	Z	DCO	48.66	49.2436	48.38	48.73	-0.158	98,614	1,336	19.45	68.02
2024-02-23	Z	DCO	48.72	49.46	48.63	48.82	-0.08	50,218	838	19.52	68.31
2024-02-22	Z	DCO	49.18	49.18	48.46	48.92	-0.538	70,927	1,191	19.59	68.02
2024-02-21	Z	DCO	48.56	49.41	48.56	49.37	0.525	69,154	749	19.71	68.31
2024-02-20	Z	DCO	48.63	49.49	48.63	48.82	-0.32	91,931	1,170	39.69	68.02
2024-02-19	Z	DCO	51.00	51.00	48.85	49.13	-2.43	0	0	19.64	68.31
2024-02-16	Z	DCO	51.00	51.00	48.85	49.13	-2.43	169,758	1,685	19.64	68.31
2024-02-15	Z	DCO	51.07	51.60	50.39	51.60	0.75	90,853	961	20.60	68.02
2024-02-14	Z	DCO	50.00	50.84	49.69	50.77	1.27	90,160	1,261	20.30	71.20
2024-02-13	Z	DCO	50.12	50.5567	49.02	49.50	-1.43	115,788	1,589	19.78	71.20
2024-02-12	Z	DCO	50.12	51.40	50.12	50.92	0.712	67,645	1,112	20.41	71.20
2024-02-09	Z	DCO	49.69	50.24	49.40	50.22	0.65	52,464	1,032	20.08	71.20
2024-02-08	Z	DCO	48.84	49.625	48.7001	49.58	0.54	71,803	1,189	19.79	71.50
2024-02-07	Z	DCO	49.48	49.51	48.89	48.89	-0.43	63,836	858	19.60	71.50
2024-02-06	Z	DCO	48.80	49.4165	48.72	49.41	0.43	97,577	1,264	19.68	71.50
2024-02-05	Z	DCO	49.80	49.80	48.58	48.97	-1.377	74,562	1,005	19.66	71.20
2024-02-02	Z	DCO	49.86	50.41	49.75	50.33	0.02	65,934	941	38.41	71.20
2024-02-01	Z	DCO	49.35	50.35	49.125	50.35	1.00	102,667	1,211	38.41	71.20
2024-01-31	Z	DCO	49.68	50.75	49.12	49.35	-0.19	248,421	1,497	45.14	71.20
2024-01-30	Z	DCO	49.75	50.13	49.365	49.51	-0.07	300,878	2,870	42.16	71.20
2024-01-29	Z	DCO	50.83	50.97	49.46	49.53	-1.125	305,926	1,543	42.16	71.20