Historical Stock Prices

DCIX 
$0.668
*  
0.0081
1.23%
Get DCIX Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading DCIX now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2016 TO 27-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/27/2016 0.66 0.6687 0.66 0.668 50,177
05/26/2016 0.649 0.68 0.6485 0.6599 33,809
05/25/2016 0.7 0.7 0.63 0.63 75,807
05/24/2016 0.7185 0.7199 0.63 0.7199 30,359
05/23/2016 0.66 0.747 0.64 0.6722 51,322
05/20/2016 0.67 0.7 0.64 0.68 19,383
05/19/2016 0.747 0.75 0.661 0.69 25,811
05/18/2016 0.69 0.79 0.69 0.77 6,630
05/17/2016 0.7 0.76 0.63 0.71 50,746
05/16/2016 0.73 0.76 0.72 0.7399 41,648
05/13/2016 0.78 0.79 0.7 0.72 19,370
05/12/2016 0.771 0.78 0.714 0.76 24,066
05/11/2016 0.78 0.79 0.762 0.775 29,867
05/10/2016 0.77 0.8 0.77 0.8 41,655
05/09/2016 0.78 0.81 0.78 0.782 31,001
05/06/2016 0.8202 0.85 0.8001 0.8001 31,432
05/05/2016 0.88 0.91 0.8101 0.8202 27,128
05/04/2016 0.93 1 0.88 0.88 45,439
05/03/2016 0.92 0.9456 0.92 0.93 37,950
05/02/2016 1 1.0399 0.88 0.927 45,678
04/29/2016 0.95 1.03 0.8 1 148,774
04/28/2016 0.84 1.01 0.84 0.92 316,142
04/27/2016 0.78 0.88 0.78 0.8263 52,232
04/26/2016 0.65 0.95 0.62 0.88 304,224
04/25/2016 0.621 0.65 0.62 0.65 19,577
04/22/2016 0.618 0.64 0.6006 0.64 68,197
04/21/2016 0.63 0.645 0.6032 0.6032 34,659
04/20/2016 0.63 0.63 0.55 0.6201 54,984
04/19/2016 0.63 0.64 0.5508 0.61 93,462
04/18/2016 0.621 0.64 0.6 0.64 40,831
04/15/2016 0.6 0.64 0.6 0.64 26,362
04/14/2016 0.64 0.64 0.6001 0.64 16,914
04/13/2016 0.64 0.64 0.62 0.64 99,750
04/12/2016 0.64 0.64 0.585 0.64 45,883
04/11/2016 0.6 0.64 0.6 0.64 41,206
04/08/2016 0.628 0.64 0.585 0.585 17,245
04/07/2016 0.62 0.64 0.585 0.6 43,021
04/06/2016 0.55 0.64 0.55 0.61 39,878
04/05/2016 0.58 0.58 0.5659 0.58 14,244
04/04/2016 0.56 0.58 0.56 0.5713 15,081
04/01/2016 0.58 0.58 0.555 0.555 2,318
03/31/2016 0.56 0.58 0.55 0.58 22,377
03/30/2016 0.61 0.64 0.5 0.5314 44,924
03/29/2016 0.6 0.6 0.57 0.58 14,686
03/28/2016 0.62 0.63 0.5391 0.5996 6,457
03/24/2016 0.6 0.6004 0.54 0.6 16,185
03/23/2016 0.6275 0.6499 0.566 0.567 22,636
03/22/2016 0.6 0.6195 0.58 0.5975 18,304
03/21/2016 0.61 0.635 0.59 0.59 10,177
03/18/2016 0.58 0.65 0.58 0.5902 96,875
03/17/2016 0.65 0.65 0.58 0.58 51,010
03/16/2016 0.67 0.68 0.6181 0.67 27,723
03/15/2016 0.65 0.69 0.58 0.67 20,277
03/14/2016 0.67 0.6999 0.6101 0.64 18,954
03/11/2016 0.68 0.7 0.6201 0.7 42,637
03/10/2016 0.66 0.7499 0.61 0.68 22,596
03/09/2016 0.74 0.75 0.58 0.707 17,310
03/08/2016 0.73 0.81 0.65 0.71 159,909
03/07/2016 0.5 0.74 0.5 0.73 304,206
03/04/2016 0.46 0.52 0.46 0.4917 152,006
03/03/2016 0.41 0.45 0.401 0.45 89,985
03/02/2016 0.39 0.4399 0.39 0.3964 104,572
03/01/2016 0.4401 0.4401 0.36 0.37 35,665
02/29/2016 0.43 0.44 0.41 0.44 34,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?