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 (%)
Apr 30, 2018 1.500 1.550 1.450 1.480 75,834 +0.00(+0.00%)
Apr 27, 2018 1.500 1.540 1.480 1.480 50,490 -0.01(-0.67%)
Apr 26, 2018 1.470 1.540 1.460 1.490 39,146 +0.02(+1.36%)
Apr 25, 2018 1.460 1.539 1.460 1.470 72,271 -0.03(-2.00%)
Apr 24, 2018 1.500 1.520 1.470 1.500 67,759 -0.01(-0.66%)
Apr 23, 2018 1.470 1.520 1.450 1.510 77,967 +0.04(+2.72%)
Apr 20, 2018 1.480 1.524 1.450 1.470 65,826 -0.01(-0.68%)
Apr 19, 2018 1.480 1.550 1.480 1.480 65,712 -0.04(-2.63%)
Apr 18, 2018 1.450 1.530 1.411 1.520 65,253 +0.06(+4.11%)
Apr 17, 2018 1.550 1.620 1.350 1.460 162,202 -0.08(-5.19%)
Apr 16, 2018 1.500 1.550 1.460 1.540 104,893 -0.03(-1.91%)
Apr 13, 2018 1.640 1.660 1.540 1.570 79,854 -0.04(-2.48%)
Apr 12, 2018 1.550 1.680 1.550 1.610 206,477 +0.04(+2.81%)
Apr 11, 2018 1.440 1.680 1.420 1.566 688,338 +0.13(+8.75%)
Apr 10, 2018 1.450 1.450 1.400 1.440 128,004 +0.04(+2.86%)
Apr 09, 2018 1.430 1.450 1.400 1.400 44,860 +0.00(+0.00%)
Apr 06, 2018 1.400 1.450 1.370 1.400 90,390 -0.05(-3.45%)
Apr 05, 2018 1.420 1.500 1.350 1.450 141,704 +0.03(+2.11%)
Apr 04, 2018 1.360 1.450 1.310 1.420 212,943 +0.05(+3.65%)
Apr 03, 2018 1.350 1.470 1.350 1.370 155,521 +0.03(+2.24%)
Apr 02, 2018 1.520 1.550 1.320 1.340 335,488 -0.16(-10.67%)
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%)
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.