Diana Containerships Inc. Historical Stock Prices

DCIX 
$2.51
*  
0.04
1.57%
Get DCIX Alerts
*Delayed - data as of Apr. 20, 2015  -  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 20-JAN-2015 TO 20-APR-2015

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.
16:00  2.53  2.58  2.51  2.51 27,179
04/20/2015 2.53 2.58 2.51 2.51 27,179
04/17/2015 2.6 2.62 2.52 2.55 51,641
04/16/2015 2.65 2.65 2.56 2.62 83,358
04/15/2015 2.55 2.65 2.54 2.65 155,168
04/14/2015 2.45 2.56 2.43 2.54 71,290
04/13/2015 2.55 2.57 2.42 2.44 72,909
04/10/2015 2.5 2.58 2.5 2.5516 50,239
04/09/2015 2.47 2.53 2.41 2.5 36,092
04/08/2015 2.48 2.55 2.42 2.42 59,682
04/07/2015 2.59 2.6 2.51 2.53 32,119
04/06/2015 2.48 2.6 2.45 2.55 100,957
04/02/2015 2.53 2.55 2.48 2.5 46,209
04/01/2015 2.48 2.55 2.4101 2.52 43,110
03/31/2015 2.46 2.54 2.42 2.46 266,640
03/30/2015 2.51 2.55 2.46 2.5 64,163
03/27/2015 2.57 2.6 2.39 2.52 84,849
03/26/2015 2.59 2.65 2.55 2.58 133,108
03/25/2015 2.59 2.65 2.56 2.62 139,013
03/24/2015 2.6 2.6 2.55 2.59 77,427
03/23/2015 2.39 2.6 2.39 2.59 118,609
03/20/2015 2.4 2.48 2.31 2.35 239,698
03/19/2015 2.34 2.39 2.32 2.32 97,115
03/18/2015 2.34 2.39 2.32 2.37 112,475
03/17/2015 2.41 2.41 2.29 2.35 123,280
03/16/2015 2.5 2.5 2.41 2.43 148,514
03/13/2015 2.48 2.54 2.41 2.44 76,720
03/12/2015 2.57 2.64 2.49 2.52 86,204
03/11/2015 2.56 2.63 2.511 2.575 119,559
03/10/2015 2.48 2.6 2.48 2.58 122,871
03/09/2015 2.5 2.67 2.5 2.52 87,062
03/06/2015 2.54 2.54 2.32 2.48 180,874
03/05/2015 2.64 2.67 2.55 2.55 61,690
03/04/2015 2.55 2.68 2.53 2.66 415,456
03/03/2015 2.52 2.55 2.5 2.52 87,270
03/02/2015 2.48 2.55 2.4 2.51 125,522
02/27/2015 2.51 2.52 2.3101 2.49 135,270
02/26/2015 2.42 2.6 2.4 2.5 423,025
02/25/2015 2.26 2.4418 2.26 2.4 115,780
02/24/2015 2.25 2.35 2.25 2.29 130,579
02/23/2015 2.18 2.31 2.17 2.265 68,328
02/20/2015 2.12 2.26 2.12 2.22 54,249
02/19/2015 2.11 2.18 2.11 2.15 22,907
02/18/2015 2.19 2.19 2.15 2.17 53,578
02/17/2015 2.19 2.21 2.12 2.19 93,221
02/13/2015 2.2 2.22 2.13 2.2 114,957
02/12/2015 2.18 2.26 2.16 2.18 58,293
02/11/2015 2.14 2.2 2.14 2.19 72,937
02/10/2015 2.24 2.28 2.18 2.2 56,239
02/09/2015 2.25 2.26 2.2 2.2 90,558
02/06/2015 2.22 2.32 2.2 2.28 94,255
02/05/2015 2.25 2.33 2.2201 2.27 29,362
02/04/2015 2.26 2.27 2.19 2.22 24,051
02/03/2015 2.35 2.35 2.2648 2.29 101,125
02/02/2015 2.36 2.36 2.27 2.29 63,501
01/30/2015 2.33 2.4 2.28 2.33 95,883
01/29/2015 2.38 2.39 2.25 2.38 129,630
01/28/2015 2.33 2.41 2.25 2.39 118,413
01/27/2015 2.32 2.33 2.21 2.33 38,397
01/26/2015 2.22 2.29 2.1718 2.21 93,210
01/23/2015 2.25 2.278 2.15 2.209 64,198
01/22/2015 2.28 2.29 2.16 2.19 59,457
01/21/2015 2.22 2.31 2.18 2.21 37,796
01/20/2015 2.36 2.45 2.27 2.3 79,044
*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?