$2.94 -0.02 (%) Diana Containerships Inc - NASDAQ

Jan. 17, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
1/13/20172.683.752.582.963,438,396
1/12/20172.802.802.552.68357,405
1/11/20172.603.152.562.761,115,466
1/10/20172.662.742.552.59252,016
1/9/20172.792.882.652.68214,664
1/6/20172.993.052.822.82273,062
1/5/20173.073.242.933.00380,233
1/4/20172.913.192.903.06547,642
1/3/20172.742.952.722.88222,750
12/30/20162.922.922.722.78375,240
12/29/20163.003.102.852.91355,148
12/28/20163.103.102.922.99213,221
12/27/20163.103.162.913.08364,175
12/23/20163.213.223.013.08390,756
12/22/20163.153.303.063.24517,011
12/21/20163.443.492.963.271,566,403
12/20/20163.213.282.963.04845,356
12/19/20163.133.483.003.201,481,321
12/16/20164.334.363.153.207,584,062
12/15/20162.143.952.093.8811,031,964
12/14/20162.212.232.032.06222,153
12/13/20162.232.252.072.20455,798
12/12/20162.332.442.142.21537,826
12/9/20162.412.662.312.34501,551
12/8/20162.792.812.362.40964,327
12/7/20163.013.012.782.84425,287
12/6/20162.933.172.853.06700,931
12/5/20163.123.292.932.93632,380
12/2/20163.133.283.113.16464,458
12/1/20163.893.953.143.291,688,688
11/30/20163.783.873.423.581,689,828
11/29/20163.703.983.393.561,447,364
11/28/20164.374.853.663.752,402,207
11/25/20164.434.654.254.37641,921
11/23/20164.415.254.124.602,848,593
11/22/20164.965.224.204.291,396,366
11/21/20165.806.084.745.053,989,877
11/18/20164.885.974.475.2515,264,431
11/17/201618.0020.444.054.0513,502,071
11/16/20168.3526.178.2712.8619,065,465
11/15/20162.607.082.606.144,776,655
11/14/20162.312.622.312.41150,334
11/11/20162.162.362.162.3081,843
11/10/20162.212.372.142.19111,150
11/9/20162.212.342.002.2179,009
11/8/20162.282.382.192.266,769
11/7/20162.352.432.262.2612,095
11/4/20162.322.382.262.317,163
11/3/20162.412.462.322.4022,196
11/2/20162.422.442.402.406,022
11/1/20162.422.472.402.4213,539
10/31/20162.502.502.422.434,470
10/28/20162.402.552.402.4610,249
10/27/20162.532.552.402.4219,600
10/26/20162.542.552.502.509,497
10/25/20162.502.552.502.5218,658
10/24/20162.632.632.502.5022,172
10/21/20162.752.752.512.7080,041
10/20/20162.752.892.742.8016,407
10/19/20162.712.782.702.7353,605
10/18/20162.882.902.702.7660,910
10/17/20163.093.102.812.8634,454
10/14/20163.073.142.613.14126,486
10/13/20163.163.263.033.0420,770
10/12/20163.143.433.073.3047,388
10/11/20163.373.373.033.1820,051
10/10/20163.183.443.083.2847,274
10/7/20163.233.263.103.2121,450
10/6/20163.323.333.263.277,456
10/5/20163.303.503.303.3213,898
10/4/20163.373.403.233.2339,222
10/3/20163.303.523.253.4034,088
9/30/20163.383.403.293.295,188
9/29/20163.433.683.403.4271,114
9/28/20163.543.543.433.4419,459
9/27/20163.373.503.303.4245,591
9/26/20163.453.493.383.412,649
9/23/20163.533.723.363.5228,973
9/22/20163.263.603.263.4746,385
9/21/20163.303.383.303.305,619
9/20/20163.323.413.263.305,150
9/19/20163.373.493.313.317,190
9/16/20163.533.533.453.478,144
9/15/20163.403.603.353.507,571
9/14/20163.613.613.413.417,417
9/13/20163.763.763.563.579,101
9/12/20163.883.883.683.7421,579
9/9/20163.853.863.663.8223,598
9/8/20163.653.893.593.8848,044
9/7/20163.653.683.563.6514,105
9/6/20163.663.683.593.609,539
9/2/20163.703.703.613.6815,988
9/1/20163.683.733.633.717,197
8/31/20163.793.793.563.561,280
8/30/20163.523.773.523.7710,365
8/29/20163.833.933.623.665,202
8/26/20163.833.923.753.926,797
8/25/20163.973.973.753.884,486
8/24/20163.733.803.733.787,719
8/23/20163.773.803.723.808,549
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center