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 (%)
Dec 31, 2019 0.8300 0.8500 0.8060 0.8408 239,000 -0.01(-0.66%)
Dec 30, 2019 0.8302 0.8495 0.8302 0.8464 124,364 +0.02(+1.95%)
Dec 27, 2019 0.8320 0.8531 0.8231 0.8302 186,700 -0.02(-2.20%)
Dec 26, 2019 0.8300 0.8591 0.8200 0.8489 72,268 +0.02(+2.29%)
Dec 24, 2019 0.8343 0.8400 0.8210 0.8299 202,800 -0.00(-0.34%)
Dec 23, 2019 0.8600 0.8777 0.8200 0.8327 602,641 -0.03(-3.52%)
Dec 20, 2019 0.8700 0.8800 0.8600 0.8631 146,100 -0.00(-0.37%)
Dec 19, 2019 0.8500 0.8700 0.8500 0.8663 139,850 +0.01(+1.67%)
Dec 18, 2019 0.8650 0.8700 0.8391 0.8521 110,447 -0.01(-1.49%)
Dec 17, 2019 0.8342 0.8699 0.8342 0.8650 77,217 +0.00(+0.57%)
Dec 16, 2019 0.8800 0.8800 0.8450 0.8601 83,820 +0.00(+0.19%)
Dec 13, 2019 0.8455 0.8599 0.8400 0.8585 122,800 +0.01(+1.39%)
Dec 12, 2019 0.8500 0.8700 0.8300 0.8467 222,790 -0.00(-0.49%)
Dec 11, 2019 0.8629 0.8629 0.8410 0.8509 22,433 +0.00(+0.11%)
Dec 10, 2019 0.8400 0.8630 0.8310 0.8500 31,705 -0.01(-1.01%)
Dec 09, 2019 0.8355 0.8699 0.8299 0.8587 18,527 -0.00(-0.15%)
Dec 06, 2019 0.8900 0.8900 0.8357 0.8600 41,400 -0.01(-1.14%)
Dec 05, 2019 0.8496 0.8758 0.8300 0.8699 154,890 +0.02(+2.34%)
Dec 04, 2019 0.8200 0.8900 0.8100 0.8500 197,302 +0.02(+2.81%)
Dec 03, 2019 0.8377 0.8400 0.8100 0.8268 65,639 -0.00(-0.23%)
Dec 02, 2019 0.8400 0.8456 0.8210 0.8287 115,946 -0.00(-0.14%)
Nov 29, 2019 0.8500 0.8500 0.8060 0.8299 40,400 -0.02(-2.12%)
Nov 27, 2019 0.8400 0.8700 0.8110 0.8479 182,900 +0.01(+0.94%)
Nov 26, 2019 0.8800 0.8801 0.8278 0.8400 221,326 -0.04(-4.55%)
Nov 25, 2019 0.8800 0.8900 0.8400 0.8800 132,492 +0.05(+5.53%)
Nov 22, 2019 0.8400 0.8700 0.8289 0.8339 167,300 -0.01(-0.71%)
Nov 21, 2019 0.8582 0.8900 0.8150 0.8399 386,459 -0.04(-4.55%)
Nov 20, 2019 0.8885 0.9100 0.8506 0.8799 322,590 -0.03(-3.31%)
Nov 19, 2019 0.9100 0.9300 0.8900 0.9100 43,763 +0.01(+0.81%)
Nov 18, 2019 0.9226 0.9300 0.8917 0.9027 70,698 -0.02(-2.56%)
Nov 15, 2019 0.9350 0.9400 0.8915 0.9264 41,300 +0.01(+1.25%)
Nov 14, 2019 0.8879 0.9329 0.8879 0.9150 122,696 +0.02(+1.70%)
Nov 13, 2019 0.9133 0.9399 0.8900 0.8997 90,399 -0.03(-2.72%)
Nov 12, 2019 0.9400 0.9400 0.9100 0.9249 89,859 +0.02(+2.76%)
Nov 11, 2019 0.9244 0.9400 0.8888 0.9001 127,064 -0.02(-2.17%)
Nov 08, 2019 0.8915 0.9551 0.8902 0.9201 128,800 +0.00(+0.01%)
Nov 07, 2019 0.9600 0.9600 0.8500 0.9200 537,837 -0.04(-4.28%)
Nov 06, 2019 1.010 1.020 0.9520 0.9611 214,691 -0.06(-5.77%)
Nov 05, 2019 1.010 1.030 0.9700 1.020 258,413 +0.00(+0.00%)
Nov 04, 2019 1.020 1.040 1.000 1.020 333,474 -0.01(-0.97%)
Nov 01, 2019 0.9700 1.030 0.9700 1.030 193,300 +0.04(+4.44%)
Oct 31, 2019 1.020 1.030 0.9830 0.9862 144,706 -0.04(-4.25%)
Oct 30, 2019 1.040 1.050 1.000 1.030 131,441 +0.00(+0.00%)
Oct 29, 2019 1.060 1.070 1.010 1.030 217,589 -0.03(-2.83%)
Oct 28, 2019 1.050 1.090 1.020 1.060 343,130 +0.02(+1.44%)
Oct 25, 2019 0.9900 1.060 0.9801 1.045 328,000 +0.06(+6.09%)
Oct 24, 2019 1.020 1.020 0.9601 0.9850 266,264 -0.04(-3.43%)
Oct 23, 2019 1.020 1.040 0.9740 1.020 271,653 -0.01(-0.97%)
Oct 22, 2019 1.040 1.050 1.010 1.030 197,973 -0.02(-1.90%)
Oct 21, 2019 1.030 1.090 1.030 1.050 230,018 +0.02(+1.94%)
Oct 18, 2019 1.080 1.088 1.020 1.030 186,600 -0.04(-3.74%)
Oct 17, 2019 1.090 1.110 1.050 1.070 502,574 +0.01(+0.94%)
Oct 16, 2019 1.060 1.100 1.050 1.060 448,760 +0.01(+0.47%)
Oct 15, 2019 1.060 1.100 1.020 1.055 1,072,323 -0.01(-0.47%)
Oct 14, 2019 0.9700 1.070 0.9600 1.060 888,756 +0.08(+8.66%)
Oct 11, 2019 0.9445 1.000 0.9445 0.9755 309,000 +0.02(+1.61%)
Oct 10, 2019 0.9800 0.9900 0.9500 0.9600 348,277 -0.02(-1.78%)
Oct 09, 2019 0.9611 1.020 0.9433 0.9774 808,323 +0.01(+1.47%)
Oct 08, 2019 1.050 1.050 0.9301 0.9632 310,515 -0.03(-2.71%)
Oct 07, 2019 1.050 1.050 0.9700 0.9900 500,222 -0.04(-3.60%)
Oct 04, 2019 0.9700 1.070 0.9400 1.027 1,552,800 +0.06(+6.71%)
Oct 03, 2019 0.9200 0.9700 0.9104 0.9624 177,670 +0.03(+3.63%)
Oct 02, 2019 0.9700 0.9780 0.9100 0.9287 121,356 -0.02(-1.67%)
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.