$3.29 -0.13 (%) Diana Containerships Inc - NASDAQ

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DCIX historical data

Date Open High Low Close Volume
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
4/1/20160.580.580.560.562,318
3/31/20160.560.580.550.5822,377
3/30/20160.610.640.500.5344,924
3/29/20160.600.600.570.5814,686
3/28/20160.620.630.540.606,457
3/24/20160.600.600.540.6016,185
3/23/20160.630.650.570.5722,636
3/22/20160.600.620.580.6018,304
3/21/20160.610.640.590.5910,177
3/18/20160.580.650.580.5996,875
3/17/20160.650.650.580.5851,010
3/16/20160.670.680.620.6727,723
3/15/20160.650.690.580.6720,277
3/14/20160.670.700.610.6418,954
3/11/20160.680.700.620.7042,637
3/10/20160.660.750.610.6822,596
3/9/20160.740.750.580.7117,310
3/8/20160.730.810.650.71159,909
3/7/20160.500.740.500.73304,206
3/4/20160.460.520.460.49152,006
3/3/20160.410.450.400.4589,985
3/2/20160.390.440.390.40104,572
3/1/20160.440.440.360.3735,665
2/29/20160.430.440.410.4434,431
2/26/20160.400.440.380.4239,246
2/25/20160.370.400.370.4048,032
2/24/20160.340.380.340.3837,603
2/23/20160.350.370.330.3777,058
2/22/20160.350.380.330.3631,754
2/19/20160.340.380.330.3669,064
2/18/20160.380.380.330.3738,828
2/17/20160.380.390.310.37242,244
2/16/20160.400.400.380.3878,999
2/12/20160.390.400.380.3984,919
2/11/20160.350.420.350.3959,954
2/10/20160.450.500.350.41126,246
2/9/20160.480.520.340.4079,262
2/8/20160.530.530.480.4999,399
2/5/20160.520.550.500.5016,703
2/4/20160.530.550.500.5119,404
2/3/20160.530.570.530.545,404
2/2/20160.560.590.530.5554,024
2/1/20160.550.600.550.5710,783
1/29/20160.540.580.540.5521,157
1/28/20160.540.590.540.5525,131
1/27/20160.600.610.540.606,636
1/26/20160.570.610.560.6024,784
1/25/20160.530.600.530.5614,191
1/22/20160.480.550.470.55136,917
1/21/20160.490.520.460.5164,890
1/20/20160.500.520.450.4868,647
1/19/20160.500.520.500.50120,721
1/15/20160.540.580.510.54188,153
1/14/20160.550.650.510.58114,285
1/13/20160.670.690.550.5997,778
1/12/20160.650.700.570.67151,851
1/11/20160.680.700.630.6391,093
1/8/20160.780.780.650.6675,753
1/7/20160.740.830.700.7174,146
1/6/20160.770.880.710.79103,800
1/5/20160.800.810.760.7625,307
1/4/20160.800.840.780.8061,552
12/31/20150.730.850.720.80118,165
12/30/20150.800.800.650.77101,357
12/29/20150.720.880.620.77707,490
12/28/20150.760.800.730.7338,078
12/24/20150.780.800.730.8043,026
12/23/20150.770.800.740.7861,641
12/22/20150.700.780.700.7762,676
12/21/20150.700.790.700.7247,630
12/18/20150.700.750.690.6981,444
12/17/20150.710.750.700.7182,643
12/16/20150.720.830.720.7465,438
Trading Center