$2.49 +0.02 (%) Diana Containerships Inc - NASDAQ

May. 27, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
5/27/20152.452.502.402.4928,257
5/26/20152.462.522.452.4764,238
5/22/20152.422.542.412.4851,087
5/21/20152.462.472.402.4539,322
5/20/20152.362.492.362.4630,510
5/19/20152.362.392.322.3560,796
5/18/20152.402.432.362.39130,345
5/15/20152.472.472.402.4467,302
5/14/20152.512.512.462.5022,997
5/13/20152.372.502.372.49110,811
5/12/20152.302.382.272.3388,334
5/11/20152.242.342.242.2758,262
5/8/20152.242.342.212.24156,020
5/7/20152.392.392.242.2765,628
5/6/20152.392.402.312.3154,313
5/5/20152.402.472.352.3873,668
5/4/20152.522.562.412.42182,743
5/1/20152.442.592.412.5764,297
4/30/20152.512.522.442.4443,962
4/29/20152.502.542.452.4565,483
4/28/20152.552.612.522.5241,251
4/27/20152.572.702.552.5577,392
4/24/20152.592.612.562.5629,235
4/23/20152.572.612.492.5960,058
4/22/20152.512.602.472.52119,543
4/21/20152.522.562.462.49117,713
4/20/20152.532.582.512.5127,179
4/17/20152.602.622.522.5551,641
4/16/20152.652.652.562.6283,358
4/15/20152.552.652.542.65155,168
4/14/20152.452.562.432.5471,290
4/13/20152.552.572.422.4472,909
4/10/20152.502.582.502.5550,239
4/9/20152.472.532.412.5036,092
4/8/20152.482.552.422.4259,682
4/7/20152.592.602.512.5332,119
4/6/20152.482.602.452.55100,957
4/2/20152.532.552.482.5046,209
4/1/20152.482.552.412.5243,110
3/31/20152.462.542.422.46266,640
3/30/20152.512.552.462.5064,163
3/27/20152.572.602.392.5284,849
3/26/20152.592.652.552.58133,108
3/25/20152.592.652.562.62139,013
3/24/20152.602.602.552.5977,427
3/23/20152.392.602.392.59118,609
3/20/20152.402.482.312.35239,698
3/19/20152.342.392.322.3297,115
3/18/20152.342.392.322.37112,725
3/17/20152.412.412.292.35123,280
3/16/20152.502.502.412.43148,514
3/13/20152.482.542.412.4476,720
3/12/20152.572.642.492.5286,204
3/11/20152.562.632.512.58119,559
3/10/20152.482.602.482.58122,871
3/9/20152.502.672.502.5287,062
3/6/20152.542.542.322.48180,874
3/5/20152.642.672.552.5561,690
3/4/20152.552.682.532.66415,456
3/3/20152.522.552.502.5287,270
3/2/20152.482.552.402.51125,522
2/27/20152.512.522.312.49135,270
2/26/20152.422.602.402.50423,025
2/25/20152.262.442.262.40115,780
2/24/20152.252.352.252.29130,579
2/23/20152.182.312.172.2768,328
2/20/20152.122.262.122.2254,249
2/19/20152.112.182.112.1522,907
2/18/20152.192.192.152.1753,578
2/17/20152.192.212.122.1993,221
2/13/20152.202.222.132.20114,957
2/12/20152.182.262.162.1858,293
2/11/20152.142.202.142.1972,937
2/10/20152.242.282.182.2056,239
2/9/20152.252.262.202.2090,558
2/6/20152.222.322.202.2894,255
2/5/20152.252.332.222.2729,362
2/4/20152.262.272.192.2224,051
2/3/20152.352.352.272.29101,125
2/2/20152.362.362.272.2963,501
1/30/20152.332.402.282.3395,883
1/29/20152.382.392.252.38129,630
1/28/20152.332.412.252.39118,413
1/27/20152.322.332.212.3338,397
1/26/20152.222.292.172.2193,210
1/23/20152.252.282.152.2164,198
1/22/20152.282.292.162.1959,457
1/21/20152.222.312.182.2137,796
1/20/20152.362.452.272.3079,044
1/16/20152.302.432.262.3646,177
1/15/20152.542.542.282.33219,035
1/14/20152.492.572.352.55677,674
1/13/20152.282.452.212.39314,179
1/12/20152.152.282.152.25176,858
1/9/20152.002.182.002.14524,306
1/8/20151.952.041.932.0079,330
1/7/20151.961.991.901.9467,307
1/6/20152.012.081.981.9853,436
1/5/20152.032.041.902.0182,500
1/2/20151.902.071.902.0387,442
  • Showing 1-100 of 1,106 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center