15:44:02 EST Wed 20 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--251215022501.7871.7941.7631.774-0.0343,5613,561102.745102.802
2019-10-30DCMB--251215022501.9531.9671.8081.808-0.1524,1644,164102.548102.598
2019-10-29DCMB--251215022501.981.981.9471.96-0.0222,3672,367101.662101.708
2019-10-28DCMB--251215022501.9351.9831.9321.9820.0673,0523,052101.536101.594
2019-10-25DCMB--251215022501.8941.9211.8771.9150.0272,6662,666101.93101.984
2019-10-24DCMB--251215022501.8781.8941.8531.8880.0063,2283,228102.083102.13
2019-10-23DCMB--251215022501.8631.8851.851.8820.0022,6782,678102.124102.172
2019-10-22DCMB--251215022501.9041.9061.8621.88-0.0383,2753,275102.136102.197
2019-10-21DCMB--251215022501.9131.9251.9011.9180.0312,4052,405101.912101.979
2019-10-18DCMB--251215022501.9171.9231.8851.89-0.0123,1543,154102.081102.138
2019-10-17DCMB--251215022501.9261.9261.8891.9020.013,1933,193102.009102.058
2019-10-16DCMB--251215022501.8921.9091.8861.892-0.0222,7422,742102.07102.132
2019-10-15DCMB--251215022501.8111.9291.8111.9140.0853,3013,301101.941101.986
2019-10-14DCMB--251215022501.829102.444102.497
2019-10-11DCMB--251215022501.7631.8791.7631.8630.1043,3253,325102.243102.289
2019-10-10DCMB--251215022501.6961.761.6841.7590.0844,3354,335102.855102.905
2019-10-09DCMB--251215022501.6781.6991.6691.6750.0113,6723,672103.358103.417
2019-10-08DCMB--251215022501.6511.6651.6381.664-0.0154,0114,011103.428103.478
2019-10-07DCMB--251215022501.621.6821.6151.6790.0573,6273,627103.34103.394
2019-10-04DCMB--251215022501.6181.6511.6071.609-0.0133,8113,811103.759103.799
2019-10-03DCMB--251215022501.6831.6831.6171.622-0.0654,7304,730103.683103.723
2019-10-02DCMB--251215022501.7121.7241.6771.687-0.0314,3444,344103.297103.354
2019-10-01DCMB--251215022501.7891.7921.6921.718-0.0244,8544,854103.117103.136
2019-09-30DCMB--251215022501.7591.7651.7421.7420.0073,2033,203102.974103.023
2019-09-27DCMB--251215022501.7581.7641.7281.7410.0014,4594,459102.981103.028
2019-09-26DCMB--251215022501.761.7651.731.74-0.0384,1954,195102.987103.034
2019-09-25DCMB--251215022501.6821.7791.6741.7780.0944,6734,673102.766102.817
2019-09-24DCMB--251215022501.7391.7421.681.684-0.0724,4164,416103.328103.379
2019-09-23DCMB--251215022501.7241.7561.7211.756-0.033,4253,425102.899102.947
2019-09-20DCMB--251215022501.801.8131.7631.764-0.0423,7033,703102.854102.898
2019-09-19DCMB--251215022501.8171.8191.7851.806-0.0094,1054,105102.602102.652
2019-09-18DCMB--251215022501.8171.8331.7821.815-0.0133,7823,782102.554102.606
2019-09-17DCMB--251215022501.8371.8491.8241.828-0.0213,9573,957102.473102.534
2019-09-16DCMB--251215022501.8291.8611.8211.849-0.0094,0094,009102.352102.412
2019-09-13DCMB--251215022501.8281.8651.8171.8620.0484,2774,277102.278102.329
2019-09-12DCMB--251215022501.7841.8351.731.8140.0224,9304,930102.563102.611
2019-09-11DCMB--251215022501.7921.7981.7621.792-0.0073,4423,442102.696102.748
2019-09-10DCMB--251215022501.741.8031.7391.7990.0614,1324,132102.655102.709
2019-09-09DCMB--251215022501.7161.7391.711.7380.0523,4653,465103.025103.078
2019-09-06DCMB--251215022501.6761.7311.671.6860.0284,1734,173103.335103.377
2019-09-05DCMB--251215022501.5811.6581.5661.6580.1344,3084,308103.508103.553
2019-09-04DCMB--251215022501.5351.5391.4971.5240.0073,8333,833104.328104.376
2019-09-03DCMB--251215022501.5181.5611.5091.517-0.0454,4564,456104.374104.437
2019-09-02DCMB--251215022501.562104.097104.147
2019-08-30DCMB--251215022501.551.5741.5291.5580.0152,7772,777104.123104.182
2019-08-29DCMB--251215022501.5471.5531.511.5430.0074,2114,211104.218104.266
2019-08-28DCMB--251215022501.5341.5411.5131.5360.0043,6263,626104.263104.309
2019-08-27DCMB--251215022501.6021.6021.5271.532-0.0744,3964,396104.291104.327
2019-08-26DCMB--251215022501.5871.6141.5811.6060.0334,5964,596103.843103.893
2019-08-23DCMB--251215022501.7081.7091.5691.573-0.1145,3685,368104.045104.101
2019-08-22DCMB--251215022501.6391.6881.6361.6870.0574,1754,175103.354103.405
2019-08-21DCMB--251215022501.5831.6311.5741.630.0794,3414,341103.703103.751