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 (%)
Feb 28, 2020 0.5400 0.5800 0.5001 0.5600 178,400 -0.01(-2.27%)
Feb 27, 2020 0.5896 0.6100 0.5600 0.5730 243,463 -0.03(-5.41%)
Feb 26, 2020 0.6208 0.6485 0.5600 0.6058 240,426 -0.03(-4.27%)
Feb 25, 2020 0.6943 0.6944 0.6300 0.6328 183,543 -0.04(-5.66%)
Feb 24, 2020 0.7020 0.7020 0.6258 0.6708 227,741 -0.06(-7.63%)
Feb 21, 2020 0.7551 0.7551 0.7000 0.7262 236,200 -0.03(-4.11%)
Feb 20, 2020 0.7600 0.7700 0.7543 0.7573 128,657 -0.01(-0.72%)
Feb 19, 2020 0.7689 0.7896 0.7610 0.7628 192,849 -0.00(-0.03%)
Feb 18, 2020 0.8001 0.8001 0.7630 0.7630 174,218 -0.03(-3.42%)
Feb 14, 2020 0.8000 0.8000 0.7812 0.7900 55,500 -0.01(-1.25%)
Feb 13, 2020 0.7900 0.8177 0.7770 0.8000 116,597 +0.00(+0.49%)
Feb 12, 2020 0.8189 0.8202 0.7841 0.7961 188,050 -0.01(-1.11%)
Feb 11, 2020 0.8125 0.8169 0.7920 0.8050 178,045 +0.01(+1.65%)
Feb 10, 2020 0.8052 0.8200 0.7823 0.7919 132,055 -0.01(-1.01%)
Feb 07, 2020 0.7920 0.8200 0.7901 0.8000 88,700 -0.01(-1.84%)
Feb 06, 2020 0.7950 0.8200 0.7858 0.8150 99,758 +0.02(+2.52%)
Feb 05, 2020 0.7900 0.8250 0.7847 0.7950 135,847 -0.00(-0.61%)
Feb 04, 2020 0.8006 0.8100 0.7800 0.7999 202,871 -0.00(-0.02%)
Feb 03, 2020 0.7949 0.8200 0.7740 0.8001 226,233 +0.03(+3.76%)
Jan 31, 2020 0.7902 0.8212 0.7500 0.7711 203,300 -0.05(-5.88%)
Jan 30, 2020 0.8450 0.8450 0.7900 0.8193 231,040 -0.02(-2.46%)
Jan 29, 2020 0.8100 0.8500 0.7800 0.8400 227,288 +0.04(+5.00%)
Jan 28, 2020 0.8400 0.8500 0.7900 0.8000 298,170 -0.03(-3.61%)
Jan 27, 2020 0.8000 0.8400 0.7500 0.8300 252,028 +0.03(+3.75%)
Jan 24, 2020 0.7850 0.8007 0.7700 0.8000 44,100 -0.01(-0.74%)
Jan 23, 2020 0.7900 0.8164 0.7602 0.8060 148,275 +0.02(+2.73%)
Jan 22, 2020 0.7898 0.7898 0.7600 0.7846 114,038 -0.01(-0.67%)
Jan 21, 2020 0.8090 0.8200 0.7731 0.7899 174,190 +0.00(+0.36%)
Jan 17, 2020 0.8000 0.8100 0.7800 0.7871 343,100 -0.02(-2.50%)
Jan 16, 2020 0.8000 0.8201 0.7821 0.8073 286,946 -0.00(-0.32%)
Jan 15, 2020 0.8500 0.8570 0.8029 0.8099 207,159 -0.03(-3.58%)
Jan 14, 2020 0.8500 0.8900 0.8220 0.8400 754,104 +0.04(+5.00%)
Jan 13, 2020 0.8111 0.8228 0.7800 0.8000 126,594 -0.02(-2.44%)
Jan 10, 2020 0.8384 0.8384 0.8110 0.8200 364,300 -0.02(-2.08%)
Jan 09, 2020 0.8250 0.8400 0.8250 0.8374 34,564 +0.01(+0.90%)
Jan 08, 2020 0.8300 0.8491 0.8200 0.8299 67,440 -0.01(-0.75%)
Jan 07, 2020 0.8259 0.8435 0.8259 0.8362 108,538 +0.00(+0.28%)
Jan 06, 2020 0.8400 0.8470 0.8258 0.8339 83,698 -0.00(-0.57%)
Jan 03, 2020 0.8200 0.8470 0.8200 0.8387 176,000 +0.02(+2.28%)
Jan 02, 2020 0.8487 0.8521 0.8151 0.8200 346,779 -0.02(-2.47%)
Dec 31, 2019 0.8300 0.8500 0.8060 0.8408 239,000 -0.01(-0.66%)
Dec 30, 2019 0.8302 0.8495 0.8302 0.8464 124,364 +0.02(+1.95%)
Dec 27, 2019 0.8320 0.8531 0.8231 0.8302 186,700 -0.02(-2.20%)
Dec 26, 2019 0.8300 0.8591 0.8200 0.8489 72,268 +0.02(+2.29%)
Dec 24, 2019 0.8343 0.8400 0.8210 0.8299 202,800 -0.00(-0.34%)
Dec 23, 2019 0.8600 0.8777 0.8200 0.8327 602,641 -0.03(-3.52%)
Dec 20, 2019 0.8700 0.8800 0.8600 0.8631 146,100 -0.00(-0.37%)
Dec 19, 2019 0.8500 0.8700 0.8500 0.8663 139,850 +0.01(+1.67%)
Dec 18, 2019 0.8650 0.8700 0.8391 0.8521 110,447 -0.01(-1.49%)
Dec 17, 2019 0.8342 0.8699 0.8342 0.8650 77,217 +0.00(+0.57%)
Dec 16, 2019 0.8800 0.8800 0.8450 0.8601 83,820 +0.00(+0.19%)
Dec 13, 2019 0.8455 0.8599 0.8400 0.8585 122,800 +0.01(+1.39%)
Dec 12, 2019 0.8500 0.8700 0.8300 0.8467 222,790 -0.00(-0.49%)
Dec 11, 2019 0.8629 0.8629 0.8410 0.8509 22,433 +0.00(+0.11%)
Dec 10, 2019 0.8400 0.8630 0.8310 0.8500 31,705 -0.01(-1.01%)
Dec 09, 2019 0.8355 0.8699 0.8299 0.8587 18,527 -0.00(-0.15%)
Dec 06, 2019 0.8900 0.8900 0.8357 0.8600 41,400 -0.01(-1.14%)
Dec 05, 2019 0.8496 0.8758 0.8300 0.8699 154,890 +0.02(+2.34%)
Dec 04, 2019 0.8200 0.8900 0.8100 0.8500 197,302 +0.02(+2.81%)
Dec 03, 2019 0.8377 0.8400 0.8100 0.8268 65,639 -0.00(-0.23%)
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.