Diana Containerships Inc. Historical Stock Prices

DCIX 
$2.45
*  
0.02
0.82%
Get DCIX Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.48  2.49  2.44  2.45 165,914
07/25/2014 2.48 2.49 2.44 2.45 165,914
07/24/2014 2.42 2.47 2.41 2.43 96,293
07/23/2014 2.46 2.49 2.41 2.42 160,159
07/22/2014 2.43 2.5 2.43 2.45 160,959
07/21/2014 2.4 2.4899 2.4 2.44 102,973
07/18/2014 2.48 2.527 2.43 2.43 131,915
07/17/2014 2.59 2.59 2.47 2.5 137,789
07/16/2014 2.5 2.579 2.47 2.57 48,946
07/15/2014 2.54 2.54 2.5 2.5 53,398
07/14/2014 2.43 2.56 2.42 2.55 155,249
07/11/2014 2.45 2.48 2.42 2.445 164,505
07/10/2014 2.46 2.49 2.45 2.46 112,302
07/09/2014 2.49 2.5 2.479 2.5 138,489
07/08/2014 2.55 2.5557 2.49 2.5 136,505
07/07/2014 2.54 2.57 2.52 2.55 191,978
07/03/2014 2.54 2.566 2.52 2.56 52,777
07/02/2014 2.51 2.61 2.51 2.56 130,195
07/01/2014 2.51 2.55 2.51 2.53 78,070
06/30/2014 2.53 2.54 2.5 2.53 175,935
06/27/2014 2.55 2.61 2.53 2.54 110,860
06/26/2014 2.68 2.68 2.55 2.57 154,936
06/25/2014 2.65 2.7 2.59 2.68 184,744
06/24/2014 2.55 2.7 2.55 2.67 462,093
06/23/2014 2.56 2.62 2.55 2.55 240,677
06/20/2014 2.49 2.6 2.48 2.55 389,662
06/19/2014 2.44 2.53 2.44 2.52 213,225
06/18/2014 2.55 2.55 2.38 2.46 704,443
06/17/2014 2.51 2.57 2.5 2.525 248,423
06/16/2014 2.52 2.55 2.5 2.51 245,499
06/13/2014 2.61 2.61 2.53 2.54 224,695
06/12/2014 2.62 2.66 2.525 2.57 517,679
06/11/2014 2.65 2.69 2.62 2.66 429,071
06/10/2014 2.75 2.85 2.7 2.74 217,587
06/09/2014 2.66 2.8 2.66 2.79 278,400
06/06/2014 2.72 2.75 2.69 2.69 202,915
06/05/2014 2.76 2.77 2.71 2.74 88,562
06/04/2014 2.7 2.75 2.69 2.74 172,357
06/03/2014 2.73 2.74 2.6619 2.7 316,787
06/02/2014 2.78 2.78 2.67 2.68 260,988
05/30/2014 2.72 2.8 2.6901 2.77 253,645
05/29/2014 2.65 2.74 2.65 2.7 218,199
05/28/2014 2.67 2.75 2.65 2.65 359,212
05/27/2014 2.76 2.82 2.65 2.72 572,854
05/23/2014 2.9 2.9999 2.79 2.79 584,888
05/22/2014 3.03 3.05 2.96 2.98 301,307
05/21/2014 3 3.08 3 3.03 268,931
05/20/2014 3.05 3.07 3 3.01 375,694
05/19/2014 3.05 3.09 3.03 3.04 348,172
05/16/2014 3.08 3.11 3.05 3.07 357,575
05/15/2014 3.17 3.1799 3.08 3.1 447,163
05/14/2014 3.22 3.22 3.11 3.16 712,979
05/13/2014 3.6 3.64 3.08 3.25 2,635,226
05/12/2014 3.7 3.75 3.59 3.71 370,700
05/09/2014 3.75 3.77 3.69 3.71 138,913
05/08/2014 3.74 3.8 3.69 3.76 124,947
05/07/2014 3.72 3.75 3.69 3.72 174,550
05/06/2014 3.75 3.82 3.7 3.72 105,375
05/05/2014 3.85 3.87 3.7 3.76 204,328
05/02/2014 3.85 3.89 3.8 3.8 67,384
05/01/2014 3.75 3.86 3.75 3.85 104,376
04/30/2014 3.74 3.8 3.7288 3.765 145,554
04/29/2014 3.77 3.82 3.72 3.74 216,715
04/28/2014 3.9 3.91 3.759 3.77 91,492
04/25/2014 3.94 3.94 3.86 3.9 58,906
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?