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, 2019 0.7610 0.7952 0.7610 0.7830 130,399 +0.00(+0.40%)
Feb 27, 2019 0.7890 0.7994 0.7600 0.7799 221,901 -0.00(-0.40%)
Feb 26, 2019 0.8000 0.8294 0.7610 0.7830 441,735 -0.02(-2.65%)
Feb 25, 2019 0.8800 0.8800 0.8014 0.8043 924,930 -0.07(-7.55%)
Feb 22, 2019 0.8300 0.8800 0.8300 0.8700 517,900 +0.03(+2.96%)
Feb 21, 2019 0.8329 0.8500 0.8210 0.8450 266,308 +0.01(+0.60%)
Feb 20, 2019 0.8401 0.8721 0.8311 0.8400 262,936 -0.01(-1.18%)
Feb 19, 2019 0.8900 0.8900 0.8300 0.8500 415,207 -0.02(-2.30%)
Feb 15, 2019 0.9000 0.9000 0.8400 0.8700 509,100 +0.01(+1.16%)
Feb 14, 2019 0.8300 0.8900 0.8300 0.8600 309,240 +0.01(+1.18%)
Feb 13, 2019 0.8300 0.8800 0.8200 0.8500 304,187 +0.02(+2.41%)
Feb 12, 2019 0.8200 0.8700 0.8100 0.8300 386,344 +0.02(+2.28%)
Feb 11, 2019 0.7759 0.8349 0.7600 0.8115 190,703 +0.02(+2.72%)
Feb 08, 2019 0.8000 0.8200 0.7600 0.7900 275,700 -0.03(-3.32%)
Feb 07, 2019 0.8300 0.8370 0.7900 0.8171 224,838 -0.01(-0.96%)
Feb 06, 2019 0.8100 0.8398 0.7900 0.8250 300,715 +0.02(+3.12%)
Feb 05, 2019 0.8000 0.8100 0.7900 0.8000 186,122 +0.01(+0.77%)
Feb 04, 2019 0.8000 0.8499 0.7939 0.7939 274,295 -0.03(-3.18%)
Feb 01, 2019 0.7800 0.8200 0.7600 0.8200 300,500 +0.06(+7.89%)
Jan 31, 2019 0.7900 0.8100 0.7500 0.7600 649,166 -0.04(-5.00%)
Jan 30, 2019 0.8100 0.8500 0.7900 0.8000 295,288 -0.02(-1.88%)
Jan 29, 2019 0.8443 0.8550 0.8153 0.8153 280,387 -0.02(-2.94%)
Jan 28, 2019 0.8800 0.8800 0.8300 0.8400 275,253 +0.00(+0.00%)
Jan 25, 2019 0.8400 0.8800 0.8400 0.8400 253,200 -0.01(-1.18%)
Jan 24, 2019 0.8400 0.8600 0.8400 0.8500 238,547 +0.01(+1.18%)
Jan 23, 2019 0.8600 0.8743 0.8110 0.8401 696,937 -0.03(-3.44%)
Jan 22, 2019 0.8900 0.9026 0.8500 0.8700 464,164 -0.04(-4.40%)
Jan 18, 2019 0.9400 0.9500 0.8800 0.9100 335,500 -0.00(-0.01%)
Jan 17, 2019 0.8728 0.9944 0.8700 0.9101 823,065 +0.02(+2.26%)
Jan 16, 2019 0.8298 0.9176 0.8100 0.8900 727,496 +0.02(+2.30%)
Jan 15, 2019 0.8956 0.9000 0.7800 0.8700 1,149,759 -0.02(-2.25%)
Jan 14, 2019 1.000 1.010 0.8800 0.8900 1,748,653 -0.13(-12.75%)
Jan 11, 2019 1.070 1.080 1.010 1.020 1,342,300 -0.08(-7.27%)
Jan 10, 2019 1.280 1.300 1.000 1.100 11,481,116 +0.30(+37.50%)
Jan 09, 2019 0.8000 0.8000 0.7500 0.8000 1,802,582 +0.00(+0.00%)
Jan 08, 2019 0.9100 0.9400 0.7900 0.8000 1,448,122 -0.02(-2.00%)
Jan 07, 2019 0.7100 0.8483 0.7100 0.8163 545,653 +0.08(+10.31%)
Jan 04, 2019 0.7300 0.7700 0.7000 0.7400 280,000 +0.01(+1.37%)
Jan 03, 2019 0.7400 0.7751 0.7086 0.7300 203,149 -0.01(-1.34%)
Jan 02, 2019 0.6100 0.7494 0.6100 0.7399 390,419 +0.09(+13.83%)
Dec 31, 2018 0.6600 0.6800 0.6150 0.6500 290,300 +0.00(+0.00%)
Dec 28, 2018 0.6800 0.6900 0.6000 0.6500 302,300 -0.01(-2.24%)
Dec 27, 2018 0.7000 0.7100 0.6410 0.6649 328,506 -0.03(-3.64%)
Dec 26, 2018 0.5600 0.7200 0.5600 0.6900 373,006 +0.12(+21.05%)
Dec 24, 2018 0.6000 0.6000 0.5600 0.5700 260,800 -0.03(-4.20%)
Dec 21, 2018 0.6100 0.6600 0.5800 0.5950 245,400 -0.02(-2.46%)
Dec 20, 2018 0.6900 0.7000 0.5800 0.6100 508,914 -0.07(-10.07%)
Dec 19, 2018 0.7140 0.7250 0.6700 0.6783 172,286 -0.02(-3.10%)
Dec 18, 2018 0.6700 0.7500 0.6600 0.7000 213,338 +0.05(+7.68%)
Dec 17, 2018 0.7010 0.7373 0.6301 0.6501 470,630 -0.06(-8.44%)
Dec 14, 2018 0.7600 0.7760 0.7050 0.7100 504,400 -0.04(-5.59%)
Dec 13, 2018 0.7916 0.8000 0.7520 0.7520 237,184 -0.05(-6.00%)
Dec 12, 2018 0.7800 0.8200 0.7700 0.8000 310,905 +0.03(+3.90%)
Dec 11, 2018 0.7500 0.8400 0.7451 0.7700 547,496 +0.02(+2.94%)
Dec 10, 2018 0.7700 0.7850 0.7401 0.7480 350,286 -0.04(-4.71%)
Dec 07, 2018 0.7700 0.8490 0.7000 0.7850 643,800 +0.01(+0.64%)
Dec 06, 2018 0.7700 0.8000 0.7500 0.7800 375,590 -0.01(-1.27%)
Dec 04, 2018 0.8500 0.8500 0.7300 0.7900 557,700 -0.07(-8.14%)
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.