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 (%)
Mar 29, 2018 1.500 1.500 1.500 0 -0.03(-1.96%)
Mar 28, 2018 1.530 1.660 1.510 1.530 245,042 -0.08(-4.97%)
Mar 27, 2018 1.670 1.790 1.590 1.610 435,720 -0.06(-3.59%)
Mar 26, 2018 1.750 1.849 1.510 1.670 316,820 -0.06(-3.19%)
Mar 23, 2018 1.850 1.890 1.641 1.725 443,912 -0.04(-2.54%)
Mar 22, 2018 1.850 1.890 1.770 1.770 281,766 -0.10(-5.35%)
Mar 21, 2018 1.900 1.940 1.860 1.870 251,714 +0.00(+0.00%)
Mar 20, 2018 2.000 2.000 1.860 1.870 157,468 -0.14(-6.97%)
Mar 19, 2018 2.000 2.010 1.890 2.010 193,365 +0.01(+0.50%)
Mar 16, 2018 1.910 2.026 1.880 2.000 434,972 +0.12(+6.38%)
Mar 15, 2018 1.900 2.070 1.860 1.880 573,775 -0.03(-1.57%)
Mar 14, 2018 1.920 1.970 1.840 1.910 452,374 -0.06(-3.05%)
Mar 13, 2018 2.030 2.130 1.890 1.970 603,611 -0.08(-3.90%)
Mar 12, 2018 1.860 2.135 1.860 2.050 1,308,005 +0.23(+12.64%)
Mar 09, 2018 1.820 1.950 1.720 1.820 903,687 +0.02(+1.11%)
Mar 08, 2018 1.710 1.840 1.710 1.800 180,014 +0.05(+2.86%)
Mar 07, 2018 1.730 1.820 1.680 1.750 175,557 +0.02(+1.16%)
Mar 06, 2018 1.830 1.830 1.710 1.730 473,889 -0.06(-3.35%)
Mar 05, 2018 1.860 1.919 1.740 1.790 578,738 -0.08(-4.28%)
Mar 02, 2018 1.950 1.970 1.860 1.870 297,289 -0.07(-3.61%)
Mar 01, 2018 2.040 2.100 1.900 1.940 512,104 +0.04(+2.11%)
Feb 28, 2018 2.010 2.030 1.890 1.900 348,884 -0.13(-6.40%)
Feb 27, 2018 2.090 2.250 2.020 2.030 470,446 -0.06(-2.87%)
Feb 26, 2018 1.950 2.150 1.830 2.090 1,249,894 +0.12(+6.09%)
Feb 23, 2018 2.010 2.100 1.950 1.970 512,332 -0.03(-1.50%)
Feb 22, 2018 2.000 850,300 -0.13(-6.10%)
Feb 21, 2018 2.300 2.440 2.110 2.130 927,746 -0.28(-11.62%)
Feb 20, 2018 2.800 2.900 2.350 2.410 1,304,861 -0.37(-13.31%)
Feb 16, 2018 2.780 2.780 2.780 0 -0.16(-5.44%)
Feb 15, 2018 2.910 2.980 2.771 2.940 1,156,344 +0.14(+5.00%)
Feb 14, 2018 2.510 2.820 2.470 2.800 1,046,294 +0.24(+9.37%)
Feb 13, 2018 2.580 2.634 2.400 2.560 537,335 +0.05(+1.99%)
Feb 12, 2018 2.320 2.600 2.320 2.510 607,994 +0.16(+6.81%)
Feb 09, 2018 2.400 2.500 2.170 2.350 638,622 -0.14(-5.62%)
Feb 08, 2018 2.750 2.750 2.390 2.490 587,261 -0.14(-5.32%)
Feb 07, 2018 2.570 2.680 2.560 2.630 996,950 +0.10(+3.95%)
Feb 06, 2018 2.500 2.650 2.300 2.530 613,665 -0.12(-4.53%)
Feb 05, 2018 2.760 2.800 2.600 2.650 675,808 -0.06(-2.21%)
Feb 02, 2018 2.850 2.910 2.600 2.710 566,954 -0.19(-6.55%)
Feb 01, 2018 3.240 3.650 2.810 2.900 2,639,422 -0.08(-2.68%)
Jan 31, 2018 2.890 3.090 2.800 2.980 858,802 +0.16(+5.67%)
Jan 30, 2018 2.770 3.160 2.700 2.820 913,811 -0.01(-0.35%)
Jan 29, 2018 2.950 2.950 2.610 2.830 609,929 -0.04(-1.39%)
Jan 26, 2018 2.980 3.010 2.850 2.870 236,708 -0.09(-3.04%)
Jan 25, 2018 3.000 3.100 2.920 2.960 281,226 -0.02(-0.67%)
Jan 24, 2018 3.090 3.090 2.920 2.980 386,761 -0.13(-4.18%)
Jan 23, 2018 3.190 3.280 2.960 3.110 570,982 -0.08(-2.51%)
Jan 22, 2018 3.340 3.880 3.140 3.190 2,346,619 -0.05(-1.54%)
Jan 19, 2018 3.100 3.370 3.100 3.240 399,712 +0.09(+2.86%)
Jan 18, 2018 3.110 3.330 3.060 3.150 473,158 -0.01(-0.32%)
Jan 17, 2018 2.920 3.500 2.830 3.160 1,752,792 +0.15(+4.98%)
Jan 16, 2018 3.270 3.390 3.000 3.010 517,924 -0.33(-9.88%)
Jan 12, 2018 3.340 3.340 3.340 0 -0.17(-4.84%)
Jan 11, 2018 3.740 3.800 3.510 3.510 301,065 -0.22(-5.90%)
Jan 10, 2018 3.650 3.900 3.480 3.730 869,926 +0.03(+0.81%)
Jan 09, 2018 3.800 3.950 3.700 3.700 345,518 -0.13(-3.39%)
Jan 08, 2018 4.000 4.030 3.800 3.830 343,515 -0.20(-4.96%)
Jan 05, 2018 4.010 4.100 3.950 4.030 336,863 -0.06(-1.47%)
Jan 04, 2018 4.150 4.160 3.900 4.090 671,827 +0.08(+2.00%)
Jan 03, 2018 4.000 4.550 3.950 4.010 1,379,473 -0.02(-0.50%)
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.