Quantcast

Dillard's Capital Trust I Historical Stock Prices

DDT 
$26.09
*  
0.17
0.66%
Get DDT Alerts
*Delayed - data as of Oct. 19, 2018 11:57 ET  -  Find a broker to begin trading DDT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    DDT Real Time
 
 
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-JUL-2018 TO 18-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.
11:57 26.01 26.09 26.09 26.09 370
10/18/2018 25.75 25.92 25.75 25.92 9,770
10/17/2018 25.782 25.85 25.7 25.84 8,010
10/16/2018 25.74 25.94 25.74 25.88 10,961
10/15/2018 26.02 26.2 26.02 26.19 10,740
10/12/2018 26.19 26.19 26 26.02 10,610
10/11/2018 26.073 26.13 26.04 26.11 7,036
10/10/2018 26.1142 26.12 26.0248 26.1 8,124
10/09/2018 26.34 26.34 26.14 26.24 4,224
10/08/2018 26.23 26.35 26.1 26.35 7,791
10/05/2018 25.94 26.28 25.94 26.02 11,330
10/04/2018 26.1148 26.14 25.95 25.96 14,278
10/03/2018 26.24 26.2944 26.1586 26.1714 14,766
10/02/2018 26.4503 26.5019 26.21 26.24 9,529
10/01/2018 26.55 26.6541 26.1 26.19 6,528
09/28/2018 26.5113 26.67 26.3501 26.36 3,303
09/27/2018 26.06 26.3318 26.06 26.3318 7,041
09/26/2018 26.5 26.5 26.31 26.35 8,334
09/25/2018 26.52 26.88 26.35 26.37 8,591
09/24/2018 26.43 26.99 26.39 26.91 6,301
09/21/2018 26.28 26.429 26.155 26.34 10,159
09/20/2018 26.26 26.51 26.26 26.26 7,036
09/19/2018 26.75 26.75 26.26 26.27 19,694
09/18/2018 27.32 27.32 26.5201 26.755 10,273
09/17/2018 27.15 27.4 27.15 27.23 10,142
09/14/2018 27.31 27.32 27.15 27.16 11,078
09/13/2018 27.2 27.3247 27.2 27.31 7,952
09/12/2018 27.411 27.411 27.15 27.295 13,090
09/11/2018 27.41 27.4262 27.4 27.4 5,499
09/10/2018 27.4 27.4726 27.4 27.41 4,120
09/07/2018 27.455 27.4987 27.4 27.4 12,912
09/06/2018 27.575 27.5941 27.5 27.5 6,972
09/05/2018 27.5 27.75 27.5 27.5 7,587
09/04/2018 27.51 27.601 27.41 27.42 6,208
08/31/2018 27.575 27.69 27.51 27.68 3,214
08/30/2018 27.8 27.8 27.41 27.46 12,105
08/29/2018 28.08 28.17 27.79 27.79 13,025
08/28/2018 27.95 28.2 27.866 28.15 10,645
08/27/2018 28.02 28.17 27.974 28.05 4,413
08/24/2018 28.02 28.07 27.85 28.07 9,128
08/23/2018 28.17 28.18 27.891 28.15 9,494
08/22/2018 27.67 28.23 27.64 28.23 11,478
08/21/2018 28.0342 28.1992 28.0342 28.187 9,808
08/20/2018 27.77 28.12 27.77 28.1 10,921
08/17/2018 27.73 27.95 27.651 27.9 10,668
08/16/2018 27.6949 27.95 27.6949 27.8 13,026
08/15/2018 27.8 27.91 27.65 27.9 10,972
08/14/2018 27.65 27.89 27.63 27.82 8,285
08/13/2018 27.6 27.9 27.6 27.84 17,586
08/10/2018 27.56 27.73 27.53 27.58 11,111
08/09/2018 27.68 27.75 27.65 27.74 1,637
08/08/2018 27.57 27.8899 27.56 27.87 9,041
08/07/2018 27.5 27.57 27.44 27.57 22,411
08/06/2018 27.43 27.57 27.43 27.55 11,837
08/03/2018 27.49 27.6 27.4 27.57 10,513
08/02/2018 27.59 27.59 27.24 27.49 12,438
08/01/2018 27.64 27.64 27.34 27.43 14,012
07/31/2018 27.63 27.63 27.33 27.39 26,076
07/30/2018 28.15 28.16 27.44 27.67 62,293
07/27/2018 28.04 28.45 27.7565 28.05 26,225
07/26/2018 28.29 28.47 27.76 28.04 77,119
07/25/2018 27.76 29.08 27.65 28.5 161,148
07/24/2018 27.61 27.85 27.581 27.85 83,185
07/23/2018 27.45 27.7 27.36 27.67 170,807
07/20/2018 27.07 27.75 26.9501 27.75 1,167,078
07/19/2018 26.94 27.09 26.8613 27.07 48,098
07/18/2018 26.87 26.95 26.735 26.95 60,884
*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