Quantcast

Historical Stock Prices

DCO 
$38.07
*  
0.08
0.21%
Get DCO Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading DCO now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 37.97 38.5 37.476 38.07 26,289
10/18/2018 38.3 38.92 37.6 37.99 13,780
10/17/2018 38.84 38.97 38.03 38.49 33,590
10/16/2018 38.14 39.08 37.3496 38.92 14,129
10/15/2018 37.54 38.34 37.12 37.86 16,874
10/12/2018 38.17 38.75 37.1243 37.68 29,578
10/11/2018 38.26 38.47 37.2 37.7 22,238
10/10/2018 40.33 40.4 38.4 38.55 40,132
10/09/2018 40.46 40.93 40.08 40.43 29,918
10/08/2018 40.47 40.81 39.5501 40.5 20,784
10/05/2018 40.81 41 40.2301 40.75 29,711
10/04/2018 40.42 40.84 40.245 40.8 22,990
10/03/2018 39.7 40.68 39.575 40.5 28,529
10/02/2018 40.03 40.22 39.21 39.69 27,747
10/01/2018 40.99 41.38 39.81 40.07 28,860
09/28/2018 40.34 41.08 40.11 40.84 20,761
09/27/2018 40.25 40.66 39.35 40.42 16,389
09/26/2018 40.73 41.4 39.96 40.3 27,079
09/25/2018 40.49 40.91 39.7381 40.82 25,089
09/24/2018 39.31 40.72 39.14 40.53 32,483
09/21/2018 38.81 39.525 38.36 39.35 184,053
09/20/2018 39.28 39.61 38.69 39.11 43,565
09/19/2018 39.42 39.76 39 39.08 26,979
09/18/2018 39.56 40.32 39.38 39.45 27,698
09/17/2018 39.94 40.541 39.44 39.72 11,834
09/14/2018 39.64 40.49 39.5199 39.91 50,929
09/13/2018 39.7 39.7 38.69 39.56 30,580
09/12/2018 38.91 39.72 38.54 39.59 23,059
09/11/2018 38.99 39.29 38.5013 39.01 18,039
09/10/2018 39.68 39.68 38.1868 39.14 23,450
09/07/2018 39.67 39.67 38.76 39.55 21,187
09/06/2018 40.78 41.1 39.22 39.6 48,726
09/05/2018 40.55 40.8 40.4375 40.75 26,827
09/04/2018 40.63 40.8581 40.325 40.61 20,512
08/31/2018 40.59 41.11 40.3471 40.69 27,698
08/30/2018 40 41.24 39.74 40.81 30,624
08/29/2018 39.49 40.15 39.12 40.03 26,557
08/28/2018 39.52 39.87 39.26 39.5 14,885
08/27/2018 39.05 39.9599 38.75 39.5 44,931
08/24/2018 39.69 39.73 38.71 39.08 33,095
08/23/2018 39.51 39.91 38.7538 39.76 15,112
08/22/2018 40.15 40.15 39.44 39.62 32,962
08/21/2018 39.09 40.17 39.08 40.08 37,976
08/20/2018 39.52 39.52 38.55 38.9 31,732
08/17/2018 39.91 40.18 38.9 39.38 22,162
08/16/2018 40.14 40.2998 39.87 39.93 29,989
08/15/2018 40.1 40.3085 39.79 39.83 29,140
08/14/2018 39.7 40.6805 39.68 40.1 50,545
08/13/2018 39.31 39.86 39 39.68 52,811
08/10/2018 37.96 39.48 37.8871 39.27 33,845
08/09/2018 38.51 38.89 37.865 38.23 46,430
08/08/2018 37.4 38.53 36.71 38.37 43,751
08/07/2018 34.45 38.5 34.45 37.4 135,379
08/06/2018 31.9 32.2356 31.05 31.63 22,842
08/03/2018 32.5 32.97 31.58 31.83 20,093
08/02/2018 32.53 32.75 31.71 32.37 17,125
08/01/2018 33.29 33.47 32.51 32.68 11,766
07/31/2018 32.74 33.39 32.505 33.33 14,509
07/30/2018 33.15 33.46 32.56 32.66 11,542
07/27/2018 34.14 34.14 33.07 33.27 11,165
07/26/2018 33.4 34.28 33.4 34.11 11,058
07/25/2018 33.75 33.75 33.1047 33.35 9,618
07/24/2018 34.06 34.35 33.87 33.9 13,769
07/23/2018 34.39 34.49 33.65 33.78 18,467
07/20/2018 34.71 34.9 34.43 34.57 13,224
07/19/2018 34.852 34.94 34.52 34.74 10,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio