12:31:20 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
2019-10-31DCP---391117064503.3523.3583.3243.328-0.049141141145.39145.763
2019-10-30DCP---391117064503.4813.4973.3773.377-0.112154154144.484144.854
2019-10-29DCP---391117064503.5033.5033.4763.489-0.019100100142.44142.804
2019-10-28DCP---391117064503.4333.5083.4323.5080.092113113142.092142.454
2019-10-25DCP---391117064503.3923.423.3713.4160.032116116143.775144.143
2019-10-24DCP---391117064503.3673.3943.3523.3840.011129129144.37144.74
2019-10-23DCP---391117064503.3583.3753.3473.373-0.005102102144.587144.957
2019-10-22DCP---391117064503.4093.4093.3753.378-0.041119119144.506144.877
2019-10-21DCP---391117064503.4223.4263.4113.4190.0169393143.757144.125
2019-10-18DCP---391117064503.4383.4463.3943.397-0.024109109144.157144.526
2019-10-17DCP---391117064503.4553.4553.4143.4210.005115115143.713144.082
2019-10-16DCP---391117064503.4063.4323.4063.416-0.005100100143.819144.188
2019-10-15DCP---391117064503.353.4293.353.4210.042130130143.739144.107
2019-10-14DCP---391117064503.379144.508144.878
2019-10-11DCP---391117064503.3423.4213.3423.4020.0647777144.09144.459
2019-10-10DCP---391117064503.2813.3463.2813.3380.076121121145.274145.647
2019-10-09DCP---391117064503.2453.2723.2423.2620.0339494146.735147.114
2019-10-08DCP---391117064503.1633.2293.1483.2290.0419696147.356147.737
2019-10-07DCP---391117064503.1293.1943.1293.1880.0669595148.141148.524
2019-10-04DCP---391117064503.133.1473.1183.122-0.0219696149.421149.809
2019-10-03DCP---391117064503.1763.1773.1363.143-0.046138138149.011149.397
2019-10-02DCP---391117064503.2083.2253.1873.189-0.04138138148.156148.54
2019-10-01DCP---391117064503.2783.284-999,999.00-999,999.00-0.017147147-999,999.00-999,999.00
2019-09-30DCP---391117064503.263.2713.2293.229-0.011112112147.399147.78
2019-09-27DCP---391117064503.263.2643.2343.2470.002140140147.054147.434
2019-09-26DCP---391117064503.2423.2583.2323.245-0.026117117147.092147.472
2019-09-25DCP---391117064503.1753.2713.1663.2710.091161161146.613146.991
2019-09-24DCP---391117064503.2133.2163.1753.18-0.049123123148.353148.738
2019-09-23DCP---391117064503.2023.2293.203.229-0.031103103147.42147.801
2019-09-20DCP---391117064503.273.2773.2373.238-0.039123123147.249147.63
2019-09-19DCP---391117064503.3283.3283.2593.277-0.053127127146.52146.898
2019-09-18DCP---391117064503.3493.3553.3233.33-0.031135135145.532145.908
2019-09-17DCP---391117064503.3983.4033.3613.361-0.05116116144.958145.331
2019-09-16DCP---391117064503.413.4323.3963.411-0.038124124144.039144.409
2019-09-13DCP---391117064503.4173.4573.4053.4530.044110110143.271143.638
2019-09-12DCP---391117064503.3573.4193.3123.4090.033161161144.08144.45
2019-09-11DCP---391117064503.3483.3763.343.3760.017123123144.717145.09
2019-09-10DCP---391117064503.293.3613.293.3590.065143143145.034145.407
2019-09-09DCP---391117064503.2693.2943.263.2940.054119119146.252146.63
2019-09-06DCP---391117064503.2583.2913.2343.24-0.007151151147.291147.673
2019-09-05DCP---391117064503.2133.2633.2053.2470.095153153147.156147.538
2019-09-04DCP---391117064503.1543.1613.1353.1520.021144144148.985149.373
2019-09-03DCP---391117064503.1213.1593.1173.131-0.016154154149.398149.787
2019-09-02DCP---391117064503.147149.094149.482
2019-08-30DCP---391117064503.1473.1773.1333.1680.039595148.683149.07
2019-08-29DCP---391117064503.1193.1583.1033.1380.012144144149.268149.656
2019-08-28DCP---391117064503.1113.116-999,999.00-999,999.00-0.01122122-999,999.00-999,999.00
2019-08-27DCP---391117064503.1973.2033.1263.126-0.081139139149.522149.912
2019-08-26DCP---391117064503.1833.213.183.2070.034128128147.97148.355
2019-08-23DCP---391117064503.2843.2863.1733.173157157148.639149.026