00:39:31 EST Thu 14 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DCMB--210615012501.661.6631.6351.64-0.03872172199.38299.401
2019-10-30DCMB--210615012501.8111.8181.6751.678-0.14194094099.31999.34
2019-10-29DCMB--210615012501.8221.8231.8031.819-0.00638638699.09399.111
2019-10-28DCMB--210615012501.7991.8251.7931.8250.04451051099.08399.101
2019-10-25DCMB--210615012501.7621.7841.7531.7810.02644044099.15199.168
2019-10-24DCMB--210615012501.7461.7591.7341.7550.00960360399.19199.207
2019-10-23DCMB--210615012501.7371.7461.7191.746-0.00251351399.20199.216
2019-10-22DCMB--210615012501.7761.7771.731.748-0.03263363399.19799.213
2019-10-21DCMB--210615012501.7791.7851.7711.780.02334734799.14499.163
2019-10-18DCMB--210615012501.7821.7891.7561.761-0.01141741799.17399.195
2019-10-17DCMB--210615012501.7961.7961.7711.7720.00454754799.15499.175
2019-10-16DCMB--210615012501.7681.7861.7681.768-0.02841141199.15699.171
2019-10-15DCMB--210615012501.7381.8061.7321.7960.05864664699.10999.125
2019-10-14DCMB--210615012501.73899.20399.224
2019-10-11DCMB--210615012501.6711.771.6691.7610.1064464499.16599.181
2019-10-10DCMB--210615012501.6061.6631.5981.6610.06665665699.32699.346
2019-10-09DCMB--210615012501.5731.601.5721.5950.02852552599.4399.45
2019-10-08DCMB--210615012501.5641.5711.5491.567-0.01446746799.47699.496
2019-10-07DCMB--210615012501.5381.5811.5361.5810.03946146199.45199.474
2019-10-04DCMB--210615012501.5361.5621.5311.533-0.00942342399.53199.553
2019-10-03DCMB--210615012501.6031.6031.5381.542-0.06759259299.51599.534
2019-10-02DCMB--210615012501.6441.6441.6011.609-0.04564664699.40199.421
2019-10-01DCMB--210615012501.7231.7251.6431.654-0.04562762799.32599.341
2019-09-30DCMB--210615012501.7031.7031.6971.6990.00733533599.24999.266
2019-09-27DCMB--210615012501.7021.7071.6881.6930.00347747799.25899.278
2019-09-26DCMB--210615012501.7041.7041.6821.69-0.02341441499.26199.279
2019-09-25DCMB--210615012501.6391.7141.6331.7130.07476676699.21999.237
2019-09-24DCMB--210615012501.6841.6841.6351.639-0.0566166199.34299.363
2019-09-23DCMB--210615012501.6611.6891.6591.689-0.02545945999.25799.277
2019-09-20DCMB--210615012501.7211.7311.6951.697-0.02656756799.24399.262
2019-09-19DCMB--210615012501.7281.7291.7091.723-0.00455955999.19899.218
2019-09-18DCMB--210615012501.7241.7471.6871.727-0.00682982999.18899.211
2019-09-17DCMB--210615012501.7411.7421.7291.733-0.01647047099.17699.194
2019-09-16DCMB--210615012501.7411.7621.7331.749-0.01458058099.14799.168
2019-09-13DCMB--210615012501.741.7671.7341.7630.03255855899.12299.143
2019-09-12DCMB--210615012501.7111.7431.6721.7310.01692192199.17699.193
2019-09-11DCMB--210615012501.7281.7291.6941.715-0.01761061099.2099.218
2019-09-10DCMB--210615012501.6891.7351.6891.7320.04156156199.16899.189
2019-09-09DCMB--210615012501.6541.6941.6541.6910.05563763799.23899.256
2019-09-06DCMB--210615012501.6141.6611.6141.6360.03475675699.33199.354
2019-09-05DCMB--210615012501.5331.6021.5221.6020.11472172199.3999.41
2019-09-04DCMB--210615012501.4841.4971.4571.4880.01665565599.58599.598
2019-09-03DCMB--210615012501.4791.4981.4611.472-0.05167667699.61199.629
2019-09-02DCMB--210615012501.52399.52299.54
2019-08-30DCMB--210615012501.5061.5321.4891.5070.00950450499.5599.566
2019-08-29DCMB--210615012501.5111.5111.4851.4980.00455955999.56599.583
2019-08-28DCMB--210615012501.5031.5031.4841.494-0.00849449499.5799.592
2019-08-27DCMB--210615012501.5571.5581.4941.502-0.05858058099.55599.579
2019-08-26DCMB--210615012501.5381.5631.5371.560.02346046099.45299.473
2019-08-23DCMB--210615012501.6511.6531.5371.537-0.09684384399.49299.514
2019-08-22DCMB--210615012501.5761.6331.5761.6330.06166966999.32199.347
2019-08-21DCMB--210615012501.5281.5721.5231.5720.06371671699.42699.445
2019-08-20DCMB--210615012501.4891.5121.481.509-0.01355055099.53799.555
2019-08-19DCMB--210615012501.5391.5391.5141.5220.01743443499.51399.535
2019-08-16DCMB--210615012501.4831.521.4811.5050.0455555599.54399.567
2019-08-15DCMB--210615012501.4951.5151.4571.465-0.05272472499.61499.632
2019-08-14DCMB--210615012501.5191.5271.4881.517-0.03356756799.51999.54