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 (%)
May 31, 2019 1.040 1.046 0.9700 1.020 427,000 -0.03(-2.86%)
May 30, 2019 1.030 1.070 1.020 1.050 124,041 +0.01(+0.96%)
May 29, 2019 1.040 1.050 1.010 1.040 256,863 +0.00(+0.00%)
May 28, 2019 1.040 1.090 1.040 1.040 197,902 -0.03(-2.80%)
May 24, 2019 1.050 1.090 1.040 1.070 205,900 +0.03(+2.88%)
May 23, 2019 1.050 1.080 1.000 1.040 362,631 -0.03(-2.80%)
May 22, 2019 1.100 1.110 1.070 1.070 181,038 -0.03(-2.73%)
May 21, 2019 1.110 1.120 1.100 1.100 242,447 -0.01(-0.90%)
May 20, 2019 1.120 1.120 1.080 1.110 301,255 +0.00(+0.00%)
May 17, 2019 1.130 1.150 1.100 1.110 302,600 -0.03(-2.63%)
May 16, 2019 1.100 1.180 1.100 1.140 384,166 +0.03(+2.70%)
May 15, 2019 1.090 1.120 1.080 1.110 326,731 +0.02(+1.83%)
May 14, 2019 1.110 1.130 1.090 1.090 149,717 -0.03(-2.68%)
May 13, 2019 1.100 1.130 1.080 1.120 209,462 -0.02(-1.75%)
May 10, 2019 1.120 1.140 1.070 1.140 456,800 +0.00(+0.00%)
May 09, 2019 1.160 1.170 1.100 1.140 348,073 -0.04(-3.39%)
May 08, 2019 1.130 1.190 1.120 1.180 540,059 +0.04(+3.51%)
May 07, 2019 1.150 1.170 1.080 1.140 188,645 -0.01(-0.87%)
May 06, 2019 1.120 1.170 1.120 1.150 213,742 -0.02(-1.71%)
May 03, 2019 1.140 1.170 1.120 1.170 111,100 +0.03(+2.63%)
May 02, 2019 1.130 1.160 1.110 1.140 176,383 +0.01(+0.88%)
May 01, 2019 1.150 1.180 1.120 1.130 213,945 -0.03(-2.59%)
Apr 30, 2019 1.190 1.200 1.150 1.160 151,766 -0.04(-3.33%)
Apr 29, 2019 1.090 1.200 1.090 1.200 549,695 +0.10(+9.59%)
Apr 26, 2019 1.110 1.131 1.080 1.095 153,000 -0.03(-2.23%)
Apr 25, 2019 1.140 1.150 1.100 1.120 158,519 -0.03(-2.61%)
Apr 24, 2019 1.140 1.190 1.140 1.150 191,572 -0.01(-0.86%)
Apr 23, 2019 1.060 1.160 1.050 1.160 598,255 +0.09(+8.41%)
Apr 22, 2019 1.090 1.120 1.060 1.070 216,049 -0.03(-3.17%)
Apr 18, 2019 1.120 1.140 1.040 1.105 522,300 -0.02(-1.78%)
Apr 17, 2019 1.120 1.140 1.101 1.125 284,627 +0.00(+0.45%)
Apr 16, 2019 1.180 1.200 1.104 1.120 362,801 -0.06(-5.08%)
Apr 15, 2019 1.180 1.210 1.160 1.180 121,489 -0.02(-1.67%)
Apr 12, 2019 1.180 1.210 1.140 1.200 321,400 +0.02(+1.69%)
Apr 11, 2019 1.210 1.240 1.140 1.180 527,231 -0.03(-2.48%)
Apr 10, 2019 1.230 1.230 1.180 1.210 679,053 -0.04(-3.20%)
Apr 09, 2019 1.170 1.260 1.160 1.250 977,067 +0.06(+5.04%)
Apr 08, 2019 1.160 1.190 1.150 1.190 210,188 +0.02(+1.71%)
Apr 05, 2019 1.160 1.210 1.160 1.170 379,800 -0.01(-0.85%)
Apr 04, 2019 1.140 1.180 1.110 1.180 442,411 +0.03(+2.61%)
Apr 03, 2019 1.160 1.190 1.130 1.150 469,043 -0.01(-0.86%)
Apr 02, 2019 1.140 1.200 1.140 1.160 491,042 +0.01(+0.87%)
Apr 01, 2019 1.170 1.180 1.130 1.150 392,475 -0.04(-3.36%)
Mar 29, 2019 1.140 1.230 1.120 1.190 1,121,900 +0.05(+4.39%)
Mar 28, 2019 1.130 1.170 1.040 1.140 980,125 +0.01(+0.88%)
Mar 27, 2019 1.120 1.170 1.070 1.130 1,481,943 -0.07(-5.83%)
Mar 26, 2019 1.290 1.330 1.060 1.200 2,699,257 -0.06(-4.77%)
Mar 25, 2019 1.190 1.390 1.140 1.260 2,091,985 +0.05(+4.13%)
Mar 22, 2019 1.260 1.280 1.100 1.210 3,374,000 +0.03(+2.54%)
Mar 21, 2019 0.9100 1.250 0.9000 1.180 3,971,613 +0.26(+27.83%)
Mar 20, 2019 0.9010 0.9319 0.9001 0.9231 416,909 +0.00(+0.34%)
Mar 19, 2019 0.9000 0.9400 0.8900 0.9200 527,579 +0.02(+2.22%)
Mar 18, 2019 0.8900 0.9500 0.8800 0.9000 424,721 -0.06(-6.25%)
Mar 15, 2019 0.8700 1.000 0.8700 0.9600 1,037,400 +0.06(+6.73%)
Mar 14, 2019 0.9380 0.9404 0.8601 0.8995 413,895 -0.02(-2.63%)
Mar 13, 2019 0.9500 0.9800 0.9015 0.9238 1,090,345 -0.05(-4.76%)
Mar 12, 2019 0.9100 0.9800 0.9000 0.9700 2,204,140 +0.07(+7.63%)
Mar 11, 2019 0.9800 0.9840 0.8739 0.9012 2,642,026 +0.02(+2.41%)
Mar 08, 2019 0.8500 0.9187 0.8129 0.8800 1,784,400 +0.02(+2.54%)
Mar 07, 2019 0.8400 0.9200 0.8102 0.8582 418,803 +0.06(+6.87%)
Mar 06, 2019 0.7900 0.8500 0.7911 0.8030 436,236 -0.01(-0.75%)
Mar 05, 2019 0.7900 0.8210 0.7800 0.8091 419,921 +0.01(+1.14%)
Mar 04, 2019 0.8000 0.8071 0.7800 0.8000 159,534 +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.