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 (%)
Jun 29, 2018 1.570 1.610 1.530 1.580 311,564 +0.05(+3.27%)
Jun 28, 2018 1.540 1.589 1.530 1.530 335,153 -0.02(-1.29%)
Jun 27, 2018 1.610 1.670 1.530 1.550 569,031 -0.06(-3.73%)
Jun 26, 2018 1.670 1.740 1.592 1.610 535,903 -0.06(-3.59%)
Jun 25, 2018 1.870 1.900 1.650 1.670 1,142,722 -0.13(-7.22%)
Jun 22, 2018 1.730 2.160 1.680 1.800 3,371,724 +0.07(+4.05%)
Jun 21, 2018 1.630 1.830 1.560 1.730 1,089,150 +0.11(+6.79%)
Jun 20, 2018 1.690 1.690 1.600 1.620 347,600 -0.05(-2.99%)
Jun 19, 2018 1.670 1.729 1.630 1.670 386,811 -0.03(-1.76%)
Jun 18, 2018 1.610 1.770 1.600 1.700 666,050 +0.09(+5.92%)
Jun 15, 2018 1.630 1.630 1.605 605,082 -0.02(-1.53%)
Jun 14, 2018 1.560 1.810 1.530 1.630 1,951,166 +0.07(+4.49%)
Jun 13, 2018 1.580 1.590 1.520 1.560 214,497 -0.01(-0.64%)
Jun 12, 2018 1.610 1.630 1.570 1.570 214,187 -0.02(-1.26%)
Jun 11, 2018 1.590 1.639 1.540 1.590 261,516 +0.00(+0.00%)
Jun 08, 2018 1.580 1.600 1.530 1.590 192,300 -0.01(-0.63%)
Jun 07, 2018 1.540 1.650 1.520 1.600 934,077 +0.08(+4.92%)
Jun 06, 2018 1.500 1.610 1.500 1.525 299,909 +0.01(+0.66%)
Jun 05, 2018 1.510 1.530 1.500 1.515 226,596 -0.01(-0.33%)
Jun 04, 2018 1.540 1.540 1.500 1.520 212,628 +0.00(+0.00%)
Jun 01, 2018 1.540 1.560 1.500 1.520 201,589 -0.01(-0.65%)
May 31, 2018 1.570 1.600 1.510 1.530 379,108 -0.03(-1.92%)
May 30, 2018 1.600 1.630 1.560 1.560 447,144 -0.01(-0.64%)
May 29, 2018 1.580 1.599 1.490 1.570 602,129 -0.03(-1.88%)
May 25, 2018 1.600 1.600 1.600 0 +0.01(+0.63%)
May 24, 2018 1.600 1.620 1.580 1.590 284,432 -0.02(-1.24%)
May 23, 2018 1.630 1.670 1.600 1.610 494,114 -0.05(-3.01%)
May 22, 2018 1.640 1.720 1.610 1.660 748,950 +0.01(+0.61%)
May 21, 2018 1.650 1.720 1.620 1.650 930,385 +0.02(+1.23%)
May 18, 2018 1.670 1.710 1.610 1.630 615,506 -0.04(-2.40%)
May 17, 2018 1.800 2.040 1.630 1.670 6,504,389 +0.12(+7.74%)
May 16, 2018 1.640 1.648 1.540 1.550 398,136 -0.02(-1.27%)
May 15, 2018 1.690 1.740 1.570 1.570 737,507 -0.15(-8.72%)
May 14, 2018 1.670 1.740 1.530 1.720 870,635 +0.05(+2.99%)
May 11, 2018 1.680 1.790 1.600 1.670 1,181,137 +0.02(+1.21%)
May 10, 2018 1.900 1.970 1.645 1.650 3,842,899 -0.40(-19.51%)
May 09, 2018 2.710 3.240 2.000 2.050 37,507,136 +0.41(+25.00%)
May 08, 2018 1.540 1.650 1.520 1.640 247,281 +0.11(+7.19%)
May 07, 2018 1.490 1.700 1.450 1.530 428,795 +0.02(+1.32%)
May 04, 2018 1.520 1.520 1.400 1.510 163,003 -0.01(-0.66%)
May 03, 2018 1.480 1.550 1.480 1.520 96,372 +0.03(+2.01%)
May 02, 2018 1.500 1.517 1.440 1.490 110,723 +0.05(+3.47%)
May 01, 2018 1.470 1.510 1.440 1.440 79,064 -0.04(-2.70%)
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%)
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.