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 (%)
Aug 30, 2019 0.9133 0.9660 0.8865 0.9130 517,600 -0.01(-0.70%)
Aug 29, 2019 0.9400 0.9400 0.9000 0.9194 116,134 +0.00(+0.48%)
Aug 28, 2019 0.8891 0.9300 0.8800 0.9150 149,951 +0.05(+5.62%)
Aug 27, 2019 0.8700 0.9400 0.8520 0.8663 62,011 -0.01(-1.53%)
Aug 26, 2019 0.8800 0.8800 0.8510 0.8798 97,023 +0.01(+1.07%)
Aug 23, 2019 0.8800 0.9100 0.8576 0.8705 71,000 -0.04(-4.34%)
Aug 22, 2019 0.9006 0.9780 0.8790 0.9100 617,921 +0.01(+1.11%)
Aug 21, 2019 0.9300 0.9300 0.8900 0.9000 95,142 -0.02(-2.17%)
Aug 20, 2019 0.9100 0.9286 0.8858 0.9200 93,256 +0.02(+2.22%)
Aug 19, 2019 0.8700 0.9534 0.8609 0.9000 609,378 +0.08(+9.77%)
Aug 16, 2019 0.7820 0.8406 0.7820 0.8199 129,400 +0.02(+2.49%)
Aug 15, 2019 0.8000 0.8100 0.7600 0.8000 103,179 -0.00(-0.14%)
Aug 14, 2019 0.8300 0.8400 0.8001 0.8011 77,355 -0.02(-2.89%)
Aug 13, 2019 0.8500 0.8500 0.8200 0.8249 59,493 +0.01(+1.02%)
Aug 12, 2019 0.8500 0.8500 0.8125 0.8166 102,994 -0.03(-3.93%)
Aug 09, 2019 0.8320 0.8500 0.8125 0.8500 68,800 +0.02(+2.22%)
Aug 08, 2019 0.8320 0.8500 0.8200 0.8315 76,430 -0.02(-2.18%)
Aug 07, 2019 0.8800 0.8800 0.8150 0.8500 95,198 +0.03(+3.03%)
Aug 06, 2019 0.8500 0.8500 0.8200 0.8250 112,509 -0.03(-2.94%)
Aug 05, 2019 0.8500 0.8800 0.8100 0.8500 86,069 -0.03(-3.39%)
Aug 02, 2019 0.8700 0.9300 0.8600 0.8798 136,200 +0.01(+1.13%)
Aug 01, 2019 0.8900 0.9200 0.8200 0.8700 297,091 -0.02(-2.67%)
Jul 31, 2019 0.8964 0.9389 0.8600 0.8939 114,368 -0.01(-0.68%)
Jul 30, 2019 0.9711 0.9739 0.8800 0.9000 256,601 -0.05(-5.26%)
Jul 29, 2019 1.000 1.000 0.9500 0.9500 171,201 -0.05(-5.00%)
Jul 26, 2019 0.9950 1.020 0.9950 1.000 131,700 +0.01(+0.80%)
Jul 25, 2019 1.010 1.020 0.9900 0.9921 97,958 -0.02(-1.77%)
Jul 24, 2019 1.010 1.040 0.9900 1.010 195,079 -0.01(-0.98%)
Jul 23, 2019 1.020 1.030 0.9710 1.020 233,915 +0.00(+0.00%)
Jul 22, 2019 0.9800 1.050 0.9800 1.020 191,638 +0.02(+2.00%)
Jul 19, 2019 0.9700 1.010 0.9700 1.000 38,700 +0.07(+7.53%)
Jul 18, 2019 1.006 1.006 0.9300 0.9300 126,178 -0.06(-6.06%)
Jul 17, 2019 0.9900 1.020 0.9800 0.9900 96,864 -0.00(-0.01%)
Jul 16, 2019 0.9600 1.000 0.9600 0.9901 61,121 +0.01(+0.53%)
Jul 15, 2019 1.020 1.030 0.9730 0.9849 99,179 -0.03(-2.49%)
Jul 12, 2019 1.020 1.050 1.000 1.010 101,800 -0.01(-0.98%)
Jul 11, 2019 1.010 1.040 1.000 1.020 101,704 +0.00(+0.00%)
Jul 10, 2019 1.100 1.102 0.9900 1.020 426,617 -0.07(-6.42%)
Jul 09, 2019 1.020 1.120 0.9700 1.090 821,482 +0.06(+5.83%)
Jul 08, 2019 1.030 1.040 1.000 1.030 103,553 -0.01(-0.96%)
Jul 05, 2019 1.050 1.060 1.000 1.040 102,200 +0.02(+1.96%)
Jul 03, 2019 1.040 1.040 0.9900 1.020 101,800 -0.02(-1.92%)
Jul 02, 2019 0.9800 1.100 0.9800 1.040 635,704 +0.06(+6.12%)
Jul 01, 2019 0.9800 0.9800 0.9600 0.9800 91,866 +0.01(+1.00%)
Jun 28, 2019 0.9300 1.000 0.9101 0.9703 93,800 +0.02(+2.14%)
Jun 27, 2019 0.9900 0.9900 0.9050 0.9500 91,357 -0.05(-5.00%)
Jun 26, 2019 0.9200 1.000 0.9155 1.000 150,237 +0.07(+7.53%)
Jun 25, 2019 0.8800 0.9300 0.8700 0.9300 146,671 +0.03(+3.25%)
Jun 24, 2019 0.9000 0.9300 0.8713 0.9007 110,618 -0.01(-0.90%)
Jun 21, 2019 0.9200 0.9695 0.9000 0.9089 136,100 -0.03(-3.31%)
Jun 20, 2019 0.9200 0.9600 0.9000 0.9400 122,707 -0.01(-0.77%)
Jun 19, 2019 0.9220 0.9499 0.9000 0.9473 99,422 +0.01(+0.78%)
Jun 18, 2019 0.9498 0.9699 0.9130 0.9400 52,694 -0.03(-2.98%)
Jun 17, 2019 0.9500 0.9800 0.9000 0.9689 91,955 +0.01(+0.93%)
Jun 14, 2019 0.9400 0.9788 0.9101 0.9600 93,100 +0.00(+0.01%)
Jun 13, 2019 0.9000 0.9799 0.8621 0.9599 174,582 +0.06(+6.66%)
Jun 12, 2019 0.8600 0.9000 0.8100 0.9000 329,839 -0.01(-1.10%)
Jun 11, 2019 1.060 1.080 0.8600 0.9100 998,350 -0.12(-11.65%)
Jun 10, 2019 1.050 1.060 1.010 1.030 178,616 -0.02(-1.90%)
Jun 07, 2019 1.070 1.110 1.020 1.050 451,500 -0.02(-1.87%)
Jun 06, 2019 1.090 1.100 1.070 1.070 336,505 -0.03(-2.73%)
Jun 05, 2019 1.100 1.120 1.070 1.100 279,046 +0.02(+1.85%)
Jun 04, 2019 1.040 1.100 1.040 1.080 424,468 +0.05(+4.85%)
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.