Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Containerships Inc (NQ: DCIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.9400 0.9400 0.8800 0.8900 704,800 -0.05(-5.62%)
Nov 29, 2018 0.9450 0.9650 0.9360 0.9430 331,875 -0.02(-1.77%)
Nov 28, 2018 0.9800 0.9800 0.9500 0.9600 555,652 -0.02(-2.46%)
Nov 27, 2018 0.9600 0.9900 0.9100 0.9842 786,478 -0.01(-0.59%)
Nov 26, 2018 1.070 1.070 0.9100 0.9900 2,198,911 -0.08(-7.48%)
Nov 23, 2018 1.110 1.170 1.060 1.070 2,712,600 -0.26(-19.55%)
Nov 21, 2018 1.330 1.330 1.330 0 +0.00(+0.00%)
Nov 20, 2018 1.410 1.410 1.270 1.330 1,185,105 -0.08(-5.67%)
Nov 19, 2018 1.400 1.440 1.380 1.410 580,209 +0.03(+2.17%)
Nov 16, 2018 1.370 1.450 1.360 1.380 648,200 -0.05(-3.50%)
Nov 15, 2018 1.400 1.450 1.350 1.430 820,240 +0.00(+0.00%)
Nov 14, 2018 1.570 1.570 1.350 1.430 1,795,359 -0.17(-10.63%)
Nov 13, 2018 1.560 1.680 1.500 1.600 2,131,595 +0.13(+8.84%)
Nov 12, 2018 1.610 1.620 1.430 1.470 1,908,576 -0.20(-11.98%)
Nov 09, 2018 1.410 1.700 1.410 1.670 2,869,900 +0.26(+18.44%)
Nov 08, 2018 1.540 1.540 1.400 1.410 2,112,702 -0.21(-12.96%)
Nov 07, 2018 1.660 1.720 1.560 1.620 1,330,574 -0.14(-7.95%)
Nov 06, 2018 1.750 1.780 1.580 1.760 2,184,322 +0.09(+5.39%)
Nov 05, 2018 1.950 1.970 1.650 1.670 3,123,564 -0.43(-20.48%)
Nov 02, 2018 2.180 2.180 1.770 2.100 2,988,500 -0.09(-4.11%)
Nov 01, 2018 2.220 2.380 2.110 2.190 4,420,322 +0.03(+1.39%)
Oct 31, 2018 2.010 2.290 1.940 2.160 4,165,634 +0.12(+5.88%)
Oct 30, 2018 2.040 2.250 1.930 2.040 4,417,502 -0.01(-0.49%)
Oct 29, 2018 2.000 2.480 1.900 2.050 14,266,575 +0.29(+16.48%)
Oct 26, 2018 1.640 1.840 1.550 1.760 4,407,400 +0.18(+11.39%)
Oct 25, 2018 1.550 1.690 1.510 1.580 1,298,520 +0.04(+2.60%)
Oct 24, 2018 1.510 1.820 1.500 1.540 3,282,541 +0.02(+1.32%)
Oct 23, 2018 1.510 1.670 1.370 1.520 2,465,277 -0.05(-3.18%)
Oct 22, 2018 1.570 2.130 1.520 1.570 14,137,620 +0.19(+13.77%)
Oct 19, 2018 1.360 1.650 1.325 1.380 2,730,900 +0.05(+3.76%)
Oct 18, 2018 1.260 1.370 1.240 1.330 1,075,507 +0.06(+4.72%)
Oct 17, 2018 1.230 1.290 1.160 1.270 231,603 +0.05(+4.10%)
Oct 16, 2018 1.240 1.330 1.200 1.220 499,466 -0.07(-5.43%)
Oct 15, 2018 1.160 1.360 1.130 1.290 1,198,997 +0.14(+12.17%)
Oct 12, 2018 1.110 1.150 1.100 1.150 231,900 +0.07(+6.48%)
Oct 11, 2018 1.120 1.150 1.070 1.080 374,899 -0.05(-4.42%)
Oct 10, 2018 1.200 1.200 1.110 1.130 248,664 -0.08(-6.61%)
Oct 09, 2018 1.160 1.230 1.120 1.210 324,695 +0.05(+4.31%)
Oct 08, 2018 1.220 1.220 1.150 1.160 132,522 -0.06(-4.92%)
Oct 05, 2018 1.230 1.270 1.180 1.220 257,000 +0.00(+0.00%)
Oct 04, 2018 1.240 1.300 1.200 1.220 543,640 -0.02(-1.61%)
Oct 03, 2018 1.200 1.260 1.200 1.240 216,243 +0.06(+5.08%)
Oct 02, 2018 1.300 1.300 1.120 1.180 495,981 -0.12(-9.23%)
Oct 01, 2018 1.270 1.340 1.250 1.300 294,634 +0.03(+2.36%)
Sep 28, 2018 1.240 1.310 1.220 1.270 548,300 +0.03(+2.42%)
Sep 27, 2018 1.230 1.260 1.200 1.240 465,210 +0.06(+5.08%)
Sep 26, 2018 1.250 1.350 1.160 1.180 1,231,931 -0.12(-9.23%)
Sep 25, 2018 1.120 1.410 1.110 1.300 2,485,286 +0.17(+15.04%)
Sep 24, 2018 1.210 1.220 1.110 1.130 423,939 -0.07(-5.83%)
Sep 21, 2018 1.170 1.230 1.120 1.200 649,100 +0.06(+5.26%)
Sep 20, 2018 1.220 1.320 1.110 1.140 852,174 -0.10(-8.06%)
Sep 19, 2018 1.120 1.250 1.090 1.240 739,795 +0.12(+10.71%)
Sep 18, 2018 1.090 1.120 1.090 1.120 90,572 +0.03(+2.75%)
Sep 17, 2018 1.100 1.120 1.040 1.090 200,583 -0.03(-2.68%)
Sep 14, 2018 1.100 1.140 1.070 1.120 133,300 +0.03(+2.75%)
Sep 13, 2018 1.080 1.110 1.060 1.090 85,695 +0.01(+0.93%)
Sep 12, 2018 1.060 1.100 1.030 1.080 156,940 +0.01(+0.93%)
Sep 11, 2018 1.080 1.140 1.010 1.070 141,204 -0.03(-2.73%)
Sep 10, 2018 1.050 1.149 1.050 1.100 213,191 +0.06(+5.77%)
Sep 07, 2018 1.070 1.080 1.010 1.040 240,400 -0.03(-2.80%)
Sep 06, 2018 1.100 1.130 1.070 1.070 131,013 -0.03(-2.73%)
Sep 05, 2018 1.140 1.140 1.030 1.100 466,532 -0.04(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.