Quantcast

Historical Stock Prices

DCUD 
$46.86
*  
0.06
0.13%
Get DCUD Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DCUD now
Exchange:NYSE
Industry: Public Utilities
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 47.21 47.21 46.7266 46.86 54,667
01/17/2019 47.02 47.24 46.8688 46.92 674,930
01/16/2019 47.07 47.15 46.84 47.14 22,269
01/15/2019 47.73 47.73 46.61 47.06 21,695
01/14/2019 47.22 47.22 46.5533 46.66 201,430
01/11/2019 47.95 47.95 47.32 47.52 105,144
01/10/2019 48.24 48.6388 47.8701 48.35 429,522
01/09/2019 48.44 48.49 48.25 48.34 109,818
01/08/2019 48.01 48.51 48.01 48.48 10,261
01/07/2019 48.13 48.27 47.5 48.01 123,519
01/04/2019 48.06 48.5 48.06 48.39 15,288
01/03/2019 47.33 47.93 47.33 47.8 10,863
01/02/2019 47.87 47.94 47.58 47.94 19,631
12/31/2018 48.41 48.6 47.87 47.87 84,098
12/28/2018 48.5 48.9 48.5 48.53 114,023
12/27/2018 48.39 48.685 48.08 48.11 31,909
12/26/2018 47.92 48.27 47.5 48.26 40,771
12/24/2018 49.23 49.23 47.76 47.83 27,316
12/21/2018 49.45 49.53 48.96 49.11 20,348
12/20/2018 48.97 49.26 48.73 49.01 83,555
12/19/2018 48.74 48.94 48.61 48.61 105,804
12/18/2018 48.8888 48.9935 48.53 48.53 177,430
12/17/2018 49.72 49.75 48.63 48.69 147,280
12/14/2018 49.66 49.7882 49.53 49.69 61,844
12/13/2018 49.2 49.61 49.2 49.38 158,390
12/12/2018 49.5 49.5 49.17 49.23 1,573,279
12/11/2018 49.9 49.9 49.41 49.44 47,916
12/10/2018 49.54 49.59 48.75 49.59 113,910
12/07/2018 49.01 49.49 48.8501 49.415 13,022
12/06/2018 48.59 49.02 48.43 49.02 111,626
12/04/2018 48.57 49.25 48.15 48.15 179,587
12/03/2018 48.27 48.79 48.27 48.79 262,408
11/30/2018 48.21 48.45 48.21 48.45 12,100
11/29/2018 48.09 48.33 48.05 48.33 85,418
11/28/2018 48.35 48.35 47.86 48.11 260,938
11/27/2018 48.16 48.39 48.1 48.32 172,633
11/26/2018 47.87 48.33 47.87 48.33 100,661
11/23/2018 48.06 48.082 47.87 47.923 54,854
11/21/2018 48.34 48.5 48.05 48.17 68,392
11/20/2018 48.57 48.75 48.38 48.53 111,060
11/19/2018 48.2 48.57 48.03 48.57 63,253
11/16/2018 48.4 48.4 48.03 48.26 58,324
11/15/2018 48.28 48.28 47.75 48.16 27,802
11/14/2018 48.35 48.45 48.03 48.34 48,893
11/13/2018 48.13 48.48 47.92 48.48 150,511
11/12/2018 48.44 49.24 48.44 48.98 31,448
11/09/2018 48.09 48.5 48 48.5 282,562
11/08/2018 48.22 48.22 47.57 48.0181 8,598
11/07/2018 47.69 48 47.69 48 7,715
11/06/2018 47.6 47.97 47.41 47.65 54,497
11/05/2018 47.36 47.79 47.33 47.64 7,574
11/02/2018 47.83 47.83 47.02 47.2 97,258
11/01/2018 48.22 48.29 47.42 47.49 102,263
10/31/2018 48.25 48.44 47.95 47.95 102,972
10/30/2018 48.4 48.78 48.17 48.67 30,952
10/29/2018 48 48.6399 48 48.33 85,018
10/26/2018 48.58 48.58 48 48.2 43,132
10/25/2018 49.11 49.11 48.52 48.55 215,617
10/24/2018 48.82 49.43 48.5 48.5 77,098
10/23/2018 48.91 48.91 48.7432 48.81 33,215
10/22/2018 48.98 48.98 48.66 48.95 6,825
10/19/2018 48.47 49.1 48.47 49.03 204,310
10/18/2018 48.28 48.6679 48.28 48.47 264,292
*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