$0.72 0.00 (%) Diana Containerships Inc - NASDAQ

May. 24, 2016 | 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
3/17/20152.412.412.292.35123,280
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
12/31/20141.941.951.861.88351,788
12/30/20142.052.051.911.94352,313
12/29/20142.112.112.052.06138,454
12/26/20142.132.152.062.1097,712
12/24/20142.242.272.172.1743,132
12/23/20142.282.322.232.25100,051
12/22/20142.282.402.182.31220,883
12/19/20142.242.402.152.36404,311
12/18/20142.112.252.092.21199,058
12/17/20142.122.222.092.11221,127
12/16/20142.112.152.092.14206,750
12/15/20142.112.182.002.10336,398
12/12/20142.102.122.082.11117,097
12/11/20142.132.132.062.10136,640
12/10/20142.142.172.092.1571,609
12/9/20142.052.172.002.16102,615
12/8/20142.052.202.052.10229,989
12/5/20142.142.172.102.1399,316
12/4/20142.052.152.052.1372,409
12/3/20142.052.152.012.10174,776
12/2/20142.092.172.092.1364,556
12/1/20142.132.202.112.16127,847
11/28/20142.302.302.222.2367,697
11/26/20142.162.332.162.30429,400
11/25/20142.102.182.012.14575,682
11/24/20142.032.071.942.07309,130
11/21/20141.902.001.901.98365,173
11/20/20141.821.941.791.90258,024
11/19/20141.861.871.841.85105,171
11/18/20141.861.901.851.88156,738
11/17/20141.901.901.861.8899,371
11/14/20141.911.911.891.89166,900
11/13/20141.931.971.901.90110,605
11/12/20141.941.951.891.9474,803
11/11/20142.002.011.871.94166,127
11/10/20141.852.011.851.96259,681
11/7/20141.921.961.891.92180,628
11/6/20141.951.951.871.94184,772
11/5/20142.032.031.931.9474,077
11/4/20142.002.041.962.0078,614
11/3/20142.002.072.002.0281,433
10/31/20142.032.091.942.03117,430
10/30/20142.052.082.022.0369,913
10/29/20142.062.092.032.0673,884
10/28/20142.032.152.032.06104,941
10/27/20142.132.132.012.0383,526
10/24/20142.132.172.132.1430,913
10/23/20142.172.242.142.14113,457
10/22/20142.252.252.152.18106,887
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center