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 (%)
Jan 31, 2019 0.7900 0.8100 0.7500 0.7600 649,166 -0.04(-5.00%)
Jan 30, 2019 0.8100 0.8500 0.7900 0.8000 295,288 -0.02(-1.88%)
Jan 29, 2019 0.8443 0.8550 0.8153 0.8153 280,387 -0.02(-2.94%)
Jan 28, 2019 0.8800 0.8800 0.8300 0.8400 275,253 +0.00(+0.00%)
Jan 25, 2019 0.8400 0.8800 0.8400 0.8400 253,200 -0.01(-1.18%)
Jan 24, 2019 0.8400 0.8600 0.8400 0.8500 238,547 +0.01(+1.18%)
Jan 23, 2019 0.8600 0.8743 0.8110 0.8401 696,937 -0.03(-3.44%)
Jan 22, 2019 0.8900 0.9026 0.8500 0.8700 464,164 -0.04(-4.40%)
Jan 18, 2019 0.9400 0.9500 0.8800 0.9100 335,500 -0.00(-0.01%)
Jan 17, 2019 0.8728 0.9944 0.8700 0.9101 823,065 +0.02(+2.26%)
Jan 16, 2019 0.8298 0.9176 0.8100 0.8900 727,496 +0.02(+2.30%)
Jan 15, 2019 0.8956 0.9000 0.7800 0.8700 1,149,759 -0.02(-2.25%)
Jan 14, 2019 1.000 1.010 0.8800 0.8900 1,748,653 -0.13(-12.75%)
Jan 11, 2019 1.070 1.080 1.010 1.020 1,342,300 -0.08(-7.27%)
Jan 10, 2019 1.280 1.300 1.000 1.100 11,481,116 +0.30(+37.50%)
Jan 09, 2019 0.8000 0.8000 0.7500 0.8000 1,802,582 +0.00(+0.00%)
Jan 08, 2019 0.9100 0.9400 0.7900 0.8000 1,448,122 -0.02(-2.00%)
Jan 07, 2019 0.7100 0.8483 0.7100 0.8163 545,653 +0.08(+10.31%)
Jan 04, 2019 0.7300 0.7700 0.7000 0.7400 280,000 +0.01(+1.37%)
Jan 03, 2019 0.7400 0.7751 0.7086 0.7300 203,149 -0.01(-1.34%)
Jan 02, 2019 0.6100 0.7494 0.6100 0.7399 390,419 +0.09(+13.83%)
Dec 31, 2018 0.6600 0.6800 0.6150 0.6500 290,300 +0.00(+0.00%)
Dec 28, 2018 0.6800 0.6900 0.6000 0.6500 302,300 -0.01(-2.24%)
Dec 27, 2018 0.7000 0.7100 0.6410 0.6649 328,506 -0.03(-3.64%)
Dec 26, 2018 0.5600 0.7200 0.5600 0.6900 373,006 +0.12(+21.05%)
Dec 24, 2018 0.6000 0.6000 0.5600 0.5700 260,800 -0.03(-4.20%)
Dec 21, 2018 0.6100 0.6600 0.5800 0.5950 245,400 -0.02(-2.46%)
Dec 20, 2018 0.6900 0.7000 0.5800 0.6100 508,914 -0.07(-10.07%)
Dec 19, 2018 0.7140 0.7250 0.6700 0.6783 172,286 -0.02(-3.10%)
Dec 18, 2018 0.6700 0.7500 0.6600 0.7000 213,338 +0.05(+7.68%)
Dec 17, 2018 0.7010 0.7373 0.6301 0.6501 470,630 -0.06(-8.44%)
Dec 14, 2018 0.7600 0.7760 0.7050 0.7100 504,400 -0.04(-5.59%)
Dec 13, 2018 0.7916 0.8000 0.7520 0.7520 237,184 -0.05(-6.00%)
Dec 12, 2018 0.7800 0.8200 0.7700 0.8000 310,905 +0.03(+3.90%)
Dec 11, 2018 0.7500 0.8400 0.7451 0.7700 547,496 +0.02(+2.94%)
Dec 10, 2018 0.7700 0.7850 0.7401 0.7480 350,286 -0.04(-4.71%)
Dec 07, 2018 0.7700 0.8490 0.7000 0.7850 643,800 +0.01(+0.64%)
Dec 06, 2018 0.7700 0.8000 0.7500 0.7800 375,590 -0.01(-1.27%)
Dec 04, 2018 0.8500 0.8500 0.7300 0.7900 557,700 -0.07(-8.14%)
Dec 03, 2018 0.9000 0.9200 0.8000 0.8600 928,857 -0.03(-3.37%)
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%)
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.