$3.54 -0.06 (%) Diana Containerships Inc - NASDAQ

Jun. 30, 2016 | 02:56 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
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
12/15/20150.700.800.700.7594,332
12/14/20150.780.780.650.71201,293
12/11/20150.800.840.780.8159,437
12/10/20150.800.840.800.8331,938
12/9/20150.820.840.790.8243,189
12/8/20150.840.880.800.8067,993
12/7/20150.830.840.750.82163,475
12/4/20150.880.930.840.8554,143
12/3/20150.860.900.850.8950,766
12/2/20150.950.950.830.85283,699
12/1/20150.950.970.920.97118,751
11/30/20150.981.050.950.9576,351
11/27/20151.051.051.001.0030,853
11/25/20151.021.061.021.0541,283
11/24/20151.001.030.951.01117,455
11/23/20151.021.061.001.0086,760
11/20/20151.051.071.021.05128,116
11/19/20151.131.131.061.1029,494
11/18/20151.121.141.071.1047,641
11/17/20151.151.151.121.1417,573
11/16/20151.121.151.081.1431,518
11/13/20151.141.141.081.1166,878
11/12/20151.061.291.051.1163,884
11/11/20151.061.161.031.05161,024
11/10/20151.291.291.001.00319,862
11/9/20151.301.301.151.3069,343
11/6/20151.241.301.181.3038,002
11/5/20151.301.301.151.22112,954
11/4/20151.301.361.291.3052,938
11/3/20151.351.351.261.3066,147
11/2/20151.361.361.341.3444,798
10/30/20151.361.371.331.3417,447
10/29/20151.351.391.351.3868,259
10/28/20151.331.381.331.3884,601
10/27/20151.321.351.311.3321,630
10/26/20151.351.351.331.3434,028
10/23/20151.341.361.321.3482,543
10/22/20151.361.361.291.3425,381
10/21/20151.321.331.291.3321,383
10/20/20151.261.341.231.3225,439
10/19/20151.331.331.261.2912,778
10/16/20151.351.351.261.3140,336
10/15/20151.301.371.301.3541,852
10/14/20151.301.361.301.3231,721
10/13/20151.301.321.261.2823,642
10/12/20151.371.371.261.2837,812
10/9/20151.371.371.301.3432,247
10/8/20151.391.391.361.384,818
10/7/20151.351.461.351.37134,666
10/6/20151.381.401.301.3657,170
10/5/20151.341.381.321.3655,809
10/2/20151.151.401.131.27181,820
10/1/20151.241.291.151.1886,422
9/30/20151.301.311.231.2462,102
9/29/20151.281.331.261.2725,144
9/28/20151.301.331.221.2990,251
9/25/20151.331.351.251.31181,791
9/24/20151.361.411.281.33123,873
9/23/20151.461.461.291.30215,500
9/22/20151.511.541.411.4859,409
9/21/20151.541.541.501.5415,361
9/18/20151.501.541.461.5456,422
9/17/20151.571.591.501.5542,528
9/16/20151.551.571.531.5430,689
9/15/20151.571.591.511.5466,202
Trading Center