$2.96 +0.28 (%) Diana Containerships Inc - NASDAQ

Jan. 13, 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center