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, 2018 2.890 3.090 2.800 2.980 858,802 +0.16(+5.67%)
Jan 30, 2018 2.770 3.160 2.700 2.820 913,811 -0.01(-0.35%)
Jan 29, 2018 2.950 2.950 2.610 2.830 609,929 -0.04(-1.39%)
Jan 26, 2018 2.980 3.010 2.850 2.870 236,708 -0.09(-3.04%)
Jan 25, 2018 3.000 3.100 2.920 2.960 281,226 -0.02(-0.67%)
Jan 24, 2018 3.090 3.090 2.920 2.980 386,761 -0.13(-4.18%)
Jan 23, 2018 3.190 3.280 2.960 3.110 570,982 -0.08(-2.51%)
Jan 22, 2018 3.340 3.880 3.140 3.190 2,346,619 -0.05(-1.54%)
Jan 19, 2018 3.100 3.370 3.100 3.240 399,712 +0.09(+2.86%)
Jan 18, 2018 3.110 3.330 3.060 3.150 473,158 -0.01(-0.32%)
Jan 17, 2018 2.920 3.500 2.830 3.160 1,752,792 +0.15(+4.98%)
Jan 16, 2018 3.270 3.390 3.000 3.010 517,924 -0.33(-9.88%)
Jan 12, 2018 3.340 3.340 3.340 0 -0.17(-4.84%)
Jan 11, 2018 3.740 3.800 3.510 3.510 301,065 -0.22(-5.90%)
Jan 10, 2018 3.650 3.900 3.480 3.730 869,926 +0.03(+0.81%)
Jan 09, 2018 3.800 3.950 3.700 3.700 345,518 -0.13(-3.39%)
Jan 08, 2018 4.000 4.030 3.800 3.830 343,515 -0.20(-4.96%)
Jan 05, 2018 4.010 4.100 3.950 4.030 336,863 -0.06(-1.47%)
Jan 04, 2018 4.150 4.160 3.900 4.090 671,827 +0.08(+2.00%)
Jan 03, 2018 4.000 4.550 3.950 4.010 1,379,473 -0.02(-0.50%)
Jan 02, 2018 4.060 4.070 3.960 4.030 405,899 -0.03(-0.74%)
Dec 29, 2017 4.060 4.060 4.060 0 -0.25(-5.80%)
Dec 28, 2017 4.380 4.530 4.100 4.310 556,835 -0.06(-1.37%)
Dec 27, 2017 4.140 4.560 4.050 4.370 857,933 +0.17(+4.05%)
Dec 26, 2017 4.500 4.680 4.100 4.200 925,636 -0.42(-9.09%)
Dec 22, 2017 5.700 5.940 4.600 4.620 3,942,178 -0.14(-2.94%)
Dec 21, 2017 4.610 4.760 4.510 4.760 448,562 +0.01(+0.21%)
Dec 20, 2017 4.910 4.970 4.710 4.750 441,223 -0.22(-4.43%)
Dec 19, 2017 5.000 5.150 4.850 4.970 596,333 -0.08(-1.58%)
Dec 18, 2017 5.280 5.500 4.900 5.050 1,441,225 -0.39(-7.17%)
Dec 15, 2017 7.060 7.129 5.360 5.440 4,725,455 +0.57(+11.70%)
Dec 14, 2017 5.140 5.150 4.660 4.870 1,451,213 -0.37(-7.06%)
Dec 13, 2017 5.030 5.480 5.030 5.240 481,338 +0.07(+1.35%)
Dec 12, 2017 5.800 5.890 5.160 5.170 900,792 -0.76(-12.82%)
Dec 11, 2017 6.000 6.270 5.750 5.930 461,677 -0.25(-4.05%)
Dec 08, 2017 6.890 6.920 6.060 6.180 1,362,548 +0.16(+2.66%)
Dec 07, 2017 5.900 7.490 5.700 6.020 1,539,026 -0.02(-0.33%)
Dec 06, 2017 6.500 6.740 5.900 6.040 485,850 -0.59(-8.90%)
Dec 05, 2017 7.070 7.250 6.600 6.630 400,129 -0.52(-7.27%)
Dec 04, 2017 7.180 7.360 6.870 7.150 447,160 -0.06(-0.83%)
Dec 01, 2017 8.070 8.300 7.040 7.210 949,899 +0.18(+2.56%)
Nov 30, 2017 7.320 7.570 6.890 7.030 570,263 -0.41(-5.51%)
Nov 29, 2017 7.660 8.400 7.200 7.440 794,489 -0.04(-0.53%)
Nov 28, 2017 8.370 8.600 7.400 7.480 1,109,089 -1.87(-20.00%)
Nov 27, 2017 6.500 9.390 6.210 9.350 2,232,949 +2.30(+32.62%)
Nov 24, 2017 7.040 7.750 6.780 7.050 382,157 -0.32(-4.34%)
Nov 22, 2017 8.510 8.690 7.320 7.370 813,370 -1.62(-18.02%)
Nov 21, 2017 10.53 10.55 8.260 8.990 1,761,891 -1.05(-10.46%)
Nov 20, 2017 10.81 12.45 9.220 10.04 5,813,692 +1.81(+21.99%)
Nov 17, 2017 12.21 17.36 8.170 8.230 11,806,672 +1.63(+24.70%)
Nov 16, 2017 6.740 7.490 6.310 6.600 558,877 -0.10(-1.49%)
Nov 15, 2017 6.590 8.770 6.089 6.700 1,363,743 -0.24(-3.46%)
Nov 14, 2017 7.600 7.600 5.820 6.940 1,043,739 -0.85(-10.91%)
Nov 13, 2017 10.40 10.51 7.510 7.790 885,189 -3.09(-28.40%)
Nov 10, 2017 11.74 12.45 10.69 10.88 924,996 -0.13(-1.18%)
Nov 09, 2017 10.68 13.00 10.02 11.01 842,511 -0.70(-5.98%)
Nov 08, 2017 13.50 15.45 10.37 11.71 2,679,092 -2.56(-17.94%)
Nov 07, 2017 26.00 28.00 13.81 14.27 6,097,080 -5.92(-29.32%)
Nov 06, 2017 15.82 28.48 15.25 20.19 15,158,277 +8.98(+80.11%)
Nov 03, 2017 4.260 19.70 4.210 11.21 28,393,924 +8.71(+348.40%)
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.