00:10:22 EST Thu 21 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DCTB--20052806131.681.681.671.67-0.0113513599.04899.054
2019-10-30DCTB--20052806131.721.721.681.68-0.0316816899.03899.044
2019-10-29DCTB--20052806131.711.721.711.71909099.01799.022
2019-10-28DCTB--20052806131.701.711.701.710.0112112199.01299.018
2019-10-25DCTB--20052806131.701.701.701.70979799.00499.01
2019-10-24DCTB--20052806131.701.701.701.7011211298.99999.005
2019-10-23DCTB--20052806131.701.701.701.7011511598.99599.001
2019-10-22DCTB--20052806131.711.711.701.70-0.0111011098.9998.996
2019-10-21DCTB--20052806131.701.711.701.710.01949498.9898.986
2019-10-18DCTB--20052806131.701.711.701.7010310398.97298.972
2019-10-17DCTB--20052806131.701.711.701.7010110198.96798.973
2019-10-16DCTB--20052806131.711.711.701.70-0.01868698.96398.969
2019-10-15DCTB--20052806131.711.711.701.710.0112412498.95298.958
2019-10-14DCTB--20052806131.7098.9498.946
2019-10-11DCTB--20052806131.671.701.671.700.0311611698.9498.94
2019-10-10DCTB--20052806131.661.681.651.670.0113113198.95498.96
2019-10-09DCTB--20052806131.651.661.651.660.01999998.95698.968
2019-10-08DCTB--20052806131.651.651.641.65979798.95898.964
2019-10-07DCTB--20052806131.641.651.641.6511611698.95398.96
2019-10-04DCTB--20052806131.651.651.641.64-0.0111611698.94698.953
2019-10-03DCTB--20052806131.681.681.651.65-0.0313813898.93698.942
2019-10-02DCTB--20052806131.691.691.681.68-0.0113313398.91298.918
2019-10-01DCTB--20052806131.691.701.691.6915715798.90198.907
2019-09-30DCTB--20052806131.691.691.691.6910910998.89698.903
2019-09-27DCTB--20052806131.681.691.681.6812212298.88998.896
2019-09-26DCTB--20052806131.681.681.681.68989898.88598.891
2019-09-25DCTB--20052806131.661.681.661.680.0213113198.8898.887
2019-09-24DCTB--20052806131.671.671.661.66-0.0111611698.88998.896
2019-09-23DCTB--20052806131.681.681.671.67-0.0111411498.87898.885
2019-09-20DCTB--20052806131.681.681.681.6810010098.85898.865
2019-09-19DCTB--20052806131.701.701.681.68-0.0113513598.85398.86
2019-09-18DCTB--20052806131.701.701.681.69-0.0117317398.84298.849
2019-09-17DCTB--20052806131.691.701.691.7012012098.83198.844
2019-09-16DCTB--20052806131.711.711.701.70-0.0111711798.82698.84
2019-09-13DCTB--20052806131.701.711.701.710.0110710798.80698.82
2019-09-12DCTB--20052806131.681.701.681.700.0216516598.80898.815
2019-09-11DCTB--20052806131.691.691.681.68-0.0110410498.81798.824
2019-09-10DCTB--20052806131.661.691.661.690.0315015098.80698.82
2019-09-09DCTB--20052806131.641.661.641.660.0214814898.82298.829
2019-09-06DCTB--20052806131.621.651.621.640.0216716798.82398.838
2019-09-05DCTB--20052806131.591.621.591.620.0415715798.83398.84
2019-09-04DCTB--20052806131.581.581.581.5812212298.85798.865
2019-09-03DCTB--20052806131.581.581.581.5812212298.85398.86
2019-09-02DCTB--20052806131.5898.83698.844
2019-08-30DCTB--20052806131.571.581.571.58727298.83698.844
2019-08-29DCTB--20052806131.571.581.571.580.0111611698.83298.839
2019-08-28DCTB--20052806131.581.581.571.57-0.0110710798.83598.842
2019-08-27DCTB--20052806131.581.591.581.58-0.0111611698.82498.831
2019-08-26DCTB--20052806131.591.591.581.5911711798.81298.819
2019-08-23DCTB--20052806131.611.621.591.59-0.0215415498.79998.814
2019-08-22DCTB--20052806131.601.611.601.610.0112912998.7898.787
2019-08-21DCTB--20052806131.601.601.601.6013313398.78398.783