Dauch Corporation Common Stock (DCH)

4.5200
+0.1000 (2.26%)
NYSE · Last Trade: Nov 7th, 11:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dauch Corporation Common Stock (DCH)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20264.534.874.484.527,379,6934.52
11/05/20264.744.834.414.425,510,0074.42
11/04/20264.764.804.604.796,564,0954.79
11/03/20264.734.784.524.534,528,4614.53
11/02/20264.794.904.634.644,795,5534.64
10/30/20264.885.004.704.783,739,7104.78
10/29/20264.925.124.854.993,190,4044.99
10/28/20264.724.974.644.905,212,8884.90
10/27/20264.674.794.624.726,890,3564.72
10/26/20264.614.694.554.612,714,6004.61
10/23/20264.634.634.434.633,956,1254.63
10/22/20264.784.844.594.693,417,0434.69
10/21/20264.934.964.794.864,279,6334.86
10/20/20264.664.924.594.865,495,1164.86
10/19/20264.804.824.674.753,477,2534.75
10/16/20265.085.214.834.844,905,6814.84
10/15/20264.895.204.785.109,560,7065.10
10/14/20265.315.405.085.194,872,7005.19
10/13/20265.425.555.215.505,176,6145.50
10/12/20265.565.595.385.393,248,1545.39
10/09/20265.725.775.635.671,615,7135.67
10/08/20265.655.715.565.695,458,7325.69
10/07/20265.835.835.545.793,919,0145.79
10/06/20265.725.995.685.853,827,6105.85
10/05/20265.585.745.525.655,958,2905.65
10/02/20265.515.675.405.604,880,3795.60
10/01/20265.165.455.055.433,836,0575.43
9/30/20265.405.415.205.224,053,8505.22
9/29/20265.165.325.055.314,329,2265.31
9/28/20265.385.415.115.113,769,9885.11
9/25/20265.465.545.385.465,274,7985.46
9/24/20265.615.765.175.4214,141,6235.42
9/23/20265.625.755.515.684,492,9945.68
9/22/20266.066.065.915.912,087,1215.91
9/21/20266.016.035.865.911,840,7745.91
9/18/20266.096.135.825.897,322,5925.89
9/17/20266.176.316.086.113,511,6926.11
9/16/20266.166.165.886.003,135,5176.00
9/15/20266.246.276.046.102,666,3956.10
9/14/20266.316.406.236.252,917,3256.25
9/11/20266.706.746.456.481,590,8606.48
9/10/20266.556.716.476.561,666,2036.56
9/09/20266.977.056.616.723,056,2996.72
9/08/20267.377.546.997.002,801,5517.00
9/04/20266.647.006.646.992,596,7656.99
9/03/20266.666.866.546.672,119,7096.67
9/02/20266.146.606.136.562,170,4176.56
9/01/20266.196.386.076.082,707,7076.08
8/31/20266.366.386.196.262,969,3636.26
8/28/20266.366.446.286.321,989,2976.32
8/27/20266.386.456.296.322,301,5466.32
8/26/20266.296.446.246.401,902,6136.40
8/25/20266.476.516.336.431,432,1556.43
8/24/20266.816.896.406.462,188,5636.46
8/21/20266.456.996.356.884,624,1296.88
8/20/20266.496.516.306.361,798,7496.36
8/19/20266.546.756.536.611,821,3206.61
8/18/20266.676.686.466.492,373,7166.49
8/17/20266.746.876.706.802,347,9876.80
8/14/20266.776.806.676.731,959,0696.73
8/13/20266.766.816.616.752,246,5386.75
8/12/20266.977.006.676.783,411,7076.78
8/11/20266.747.066.656.892,539,8326.89
8/10/20266.336.806.306.644,511,9196.64
8/07/20266.216.826.176.359,084,3916.35