$3.67 +0.05 (%) Diana Containerships Inc - NASDAQ

Jun. 27, 2016 | 03:59 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
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
10/21/20142.082.252.052.23428,087
10/20/20142.102.162.062.1088,265
10/17/20142.142.162.102.12134,590
10/16/20141.932.141.932.13167,568
10/15/20141.932.041.902.01139,984
10/14/20141.872.021.871.96230,490
10/13/20141.982.031.911.93188,939
10/10/20142.052.051.951.96158,430
10/9/20141.972.031.951.95109,425
10/8/20141.982.051.912.01224,835
10/7/20142.022.031.992.01167,205
10/6/20142.072.102.032.03113,461
10/3/20142.172.202.082.08158,339
10/2/20142.152.202.112.17124,504
10/1/20142.272.282.152.16184,856
9/30/20142.282.302.222.25145,105
9/29/20142.302.362.262.30140,769
9/26/20142.262.332.242.30147,252
9/25/20142.372.382.262.29125,840
9/24/20142.372.412.342.38116,056
9/23/20142.432.442.362.36204,016
9/22/20142.472.492.432.4499,904
9/19/20142.512.542.422.49137,896
9/18/20142.582.602.502.52132,509
9/17/20142.412.592.402.561,065,995
9/16/20142.442.482.412.43111,107
9/15/20142.462.492.442.44147,047
9/12/20142.462.532.462.47137,965
9/11/20142.492.512.462.50122,410
9/10/20142.502.542.452.53135,179
9/9/20142.572.572.482.53155,234
9/8/20142.502.602.482.60228,439
9/5/20142.542.562.522.55104,584
9/4/20142.542.592.542.56210,203
9/3/20142.602.642.552.56225,548
9/2/20142.602.672.582.61295,984
8/29/20142.642.672.612.6774,603
8/28/20142.682.702.602.61123,983
8/27/20142.672.712.632.69101,281
8/26/20142.722.742.682.68104,653
8/25/20142.722.822.682.74164,774
8/22/20142.802.822.712.76114,898
8/21/20142.782.822.752.7775,822
8/20/20142.832.862.782.78153,673
8/19/20142.862.862.812.8259,873
8/18/20142.792.882.772.85229,624
8/15/20142.842.862.722.74139,694
8/14/20142.802.902.752.84316,659
8/13/20142.702.832.692.80384,003
8/12/20142.582.722.582.71270,809
8/11/20142.652.692.602.61257,678
8/8/20142.542.642.502.63159,521
8/7/20142.452.552.452.53160,957
8/6/20142.422.462.422.44169,897
8/5/20142.442.462.422.42108,381
8/4/20142.472.522.452.4780,580
8/1/20142.502.502.462.49140,094
7/31/20142.422.482.422.46171,111
7/30/20142.452.522.422.44426,454
7/29/20142.492.492.412.42208,172
7/28/20142.452.552.452.47532,406
7/25/20142.482.492.442.45165,914
7/24/20142.422.472.412.4396,293
7/23/20142.462.492.412.42160,159
7/22/20142.432.502.432.45160,959
7/21/20142.402.492.402.44102,973
7/18/20142.482.532.432.43131,915
7/17/20142.592.592.472.50137,789
7/16/20142.502.582.472.5748,946
7/15/20142.542.542.502.5053,398
7/14/20142.432.562.422.55155,249
7/11/20142.452.482.422.45164,505
7/10/20142.462.492.452.46112,302
7/9/20142.492.502.482.50138,489
7/8/20142.552.562.492.50136,505
7/7/20142.542.572.522.55191,978
7/3/20142.542.572.522.5652,777
7/2/20142.512.612.512.56130,195
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center