$3.80 0.00 (%) Diana Containerships Inc - NASDAQ

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
8/23/20163.773.803.723.808,549
8/22/20163.823.823.673.8017,257
8/19/20163.953.963.883.893,449
8/18/20163.924.003.863.867,167
8/17/20164.004.003.893.932,892
8/16/20163.894.223.834.0189,465
8/15/20164.114.143.823.961,875
8/12/20164.044.113.873.915,793
8/11/20163.814.073.773.8319,700
8/10/20164.054.083.853.8910,738
8/9/20163.954.173.844.1538,786
8/8/20163.754.003.754.0022,222
8/5/20163.794.003.793.8683,756
8/4/20164.004.003.753.756,729
8/3/20163.844.103.844.0027,419
8/2/20163.814.033.483.9093,383
8/1/20163.783.793.603.757,617
7/29/20163.583.813.503.8123,800
7/28/20163.453.753.453.6610,340
7/27/20163.653.733.273.5563,060
7/26/20164.124.213.933.9813,210
7/25/20163.984.273.974.058,730
7/22/20164.344.373.913.9714,584
7/21/20163.784.453.784.1631,469
7/20/20163.813.863.733.763,906
7/19/20163.753.823.653.8219,995
7/18/20163.763.763.703.712,032
7/15/20163.943.943.713.714,256
7/14/20163.973.973.853.853,773
7/13/20164.004.003.864.002,255
7/12/20163.754.023.754.0217,052
7/11/20163.803.913.733.814,244
7/8/20163.773.903.773.832,838
7/7/20163.684.103.573.84129,689
7/6/20163.823.833.683.684,296
7/5/20163.963.973.793.883,320
7/1/20163.534.043.533.9839,037
6/30/20163.463.723.463.5413,195
6/29/20163.703.703.453.6010,498
6/28/20163.683.693.643.642,312
6/27/20163.603.883.553.6749,610
6/24/20163.253.733.253.627,836
6/23/20163.593.753.593.665,911
6/22/20163.603.733.403.549,697
6/21/20163.573.653.403.569,585
6/20/20163.623.823.563.5716,996
6/17/20163.353.583.253.576,394
6/16/20163.783.783.213.3523,099
6/15/20164.084.403.703.8110,480
6/14/20164.194.474.054.0715,406
6/13/20164.234.484.184.184,304
6/10/20164.254.504.184.2613,480
6/9/20164.184.254.184.2514,956
6/8/20160.560.570.520.52112,381
6/7/20160.660.690.550.5559,892
6/6/20160.630.660.570.66110,037
6/3/20160.650.660.630.6327,935
6/2/20160.660.660.630.657,082
6/1/20160.690.690.660.6626,395
5/31/20160.660.690.640.6820,427
5/27/20160.660.670.660.6750,177
5/26/20160.650.680.650.6633,809
5/25/20160.700.700.630.6375,807
5/24/20160.720.720.630.7230,359
5/23/20160.660.750.640.6751,322
5/20/20160.670.700.640.6819,383
5/19/20160.750.750.660.6925,811
5/18/20160.690.790.690.776,630
5/17/20160.700.760.630.7150,746
5/16/20160.730.760.720.7441,648
5/13/20160.780.790.700.7219,370
5/12/20160.770.780.710.7624,066
5/11/20160.780.790.760.7829,867
5/10/20160.770.800.770.8041,655
5/9/20160.780.810.780.7831,001
5/6/20160.820.850.800.8031,432
5/5/20160.880.910.810.8227,128
5/4/20160.931.000.880.8845,439
5/3/20160.920.950.920.9337,950
5/2/20161.001.040.880.9345,678
4/29/20160.951.030.801.00148,774
4/28/20160.841.010.840.92316,142
4/27/20160.780.880.780.8352,232
4/26/20160.650.950.620.88304,224
4/25/20160.620.650.620.6519,577
4/22/20160.620.640.600.6468,197
4/21/20160.630.650.600.6034,659
4/20/20160.630.630.550.6254,984
4/19/20160.630.640.550.6193,462
4/18/20160.620.640.600.6440,831
4/15/20160.600.640.600.6426,362
4/14/20160.640.640.600.6416,914
4/13/20160.640.640.620.6499,750
4/12/20160.640.640.590.6445,883
4/11/20160.600.640.600.6441,206
4/8/20160.630.640.590.5917,245
4/7/20160.620.640.590.6043,021
4/6/20160.550.640.550.6139,878
4/5/20160.580.580.570.5814,244
4/4/20160.560.580.560.5715,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center