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 31, 2018 1.240 1.240 1.240 0 -0.06(-4.62%)
Aug 30, 2018 1.340 1.340 1.260 1.300 192,314 -0.03(-2.62%)
Aug 29, 2018 1.330 1.350 1.320 1.335 150,972 -0.01(-0.37%)
Aug 28, 2018 1.320 1.340 1.310 1.340 101,980 +0.02(+1.52%)
Aug 27, 2018 1.350 1.370 1.320 1.320 109,480 -0.03(-2.22%)
Aug 24, 2018 1.340 1.360 1.320 1.350 167,600 +0.03(+2.27%)
Aug 23, 2018 1.380 1.380 1.310 1.320 270,472 -0.04(-2.94%)
Aug 22, 2018 1.430 1.430 1.360 1.360 138,230 -0.06(-4.23%)
Aug 21, 2018 1.390 1.430 1.360 1.420 166,682 +0.04(+2.90%)
Aug 20, 2018 1.360 1.420 1.300 1.380 286,870 +0.02(+1.47%)
Aug 17, 2018 1.330 1.390 1.320 1.360 265,800 +0.04(+3.03%)
Aug 16, 2018 1.340 1.390 1.310 1.320 227,446 -0.02(-1.49%)
Aug 15, 2018 1.390 1.410 1.300 1.340 348,180 -0.06(-4.29%)
Aug 14, 2018 1.420 1.440 1.390 1.400 122,506 +0.00(+0.00%)
Aug 13, 2018 1.530 1.530 1.350 1.400 640,417 -0.13(-8.50%)
Aug 10, 2018 1.530 1.550 1.510 1.530 264,500 +0.01(+0.66%)
Aug 09, 2018 1.570 1.610 1.520 1.520 378,823 -0.05(-3.18%)
Aug 08, 2018 1.560 1.600 1.550 1.570 268,618 +0.00(+0.00%)
Aug 07, 2018 1.550 1.590 1.530 1.570 197,885 +0.01(+0.64%)
Aug 06, 2018 1.510 1.570 1.510 1.560 190,176 +0.00(+0.00%)
Aug 03, 2018 1.570 1.580 1.530 1.560 153,100 +0.00(+0.00%)
Aug 02, 2018 1.540 1.570 1.520 1.560 383,483 +0.00(+0.00%)
Aug 01, 2018 1.540 1.560 1.520 1.560 290,310 +0.00(+0.00%)
Jul 31, 2018 1.550 1.570 1.520 1.560 333,180 +0.01(+0.65%)
Jul 30, 2018 1.560 1.590 1.530 1.550 430,082 -0.01(-0.64%)
Jul 27, 2018 1.750 1.920 1.550 1.560 1,519,600 -0.22(-12.36%)
Jul 26, 2018 1.720 1.710 1.780 791,756 +0.06(+3.49%)
Jul 25, 2018 1.640 1.940 1.640 1.720 2,300,865 +0.07(+4.24%)
Jul 24, 2018 1.720 1.800 1.600 1.650 1,164,643 +0.07(+4.43%)
Jul 23, 2018 1.620 1.620 1.545 1.580 228,587 -0.02(-1.25%)
Jul 20, 2018 1.590 1.630 1.580 1.600 224,634 +0.02(+1.27%)
Jul 19, 2018 1.600 1.660 1.580 1.580 325,515 -0.07(-4.24%)
Jul 18, 2018 1.580 1.650 1.580 1.650 422,947 +0.06(+3.77%)
Jul 17, 2018 1.570 1.650 1.550 1.590 285,089 +0.04(+2.58%)
Jul 16, 2018 1.600 1.600 1.550 1.550 140,422 -0.03(-1.90%)
Jul 13, 2018 1.600 1.630 1.570 1.580 268,921 -0.02(-1.25%)
Jul 12, 2018 1.600 1.626 1.580 1.600 132,383 +0.00(+0.00%)
Jul 11, 2018 1.580 1.613 1.570 1.600 105,100 +0.02(+1.27%)
Jul 10, 2018 1.660 1.690 1.580 1.580 422,608 -0.05(-3.07%)
Jul 09, 2018 1.610 1.660 1.580 1.630 175,221 +0.02(+1.24%)
Jul 06, 2018 1.590 1.650 1.580 1.610 460,888 +0.05(+3.21%)
Jul 05, 2018 1.570 1.570 1.530 1.560 181,449 -0.01(-0.64%)
Jul 03, 2018 1.570 1.570 1.570 0 +0.01(+0.64%)
Jul 02, 2018 1.580 1.580 1.510 1.560 215,591 -0.02(-1.27%)
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%)
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.