Historical Stock Prices

DCIX 
$3.6238
*  
0.0312
0.85%
Get DCIX Alerts
*Delayed - data as of Jun. 24, 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 24-MAR-2016 TO 24-JUN-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.
06/24/2016 3.25 3.73 3.25 3.6238 7,836
06/23/2016 3.59 3.75 3.59 3.655 5,911
06/22/2016 3.6 3.733 3.4 3.54 9,697
06/21/2016 3.57 3.6501 3.4 3.56 9,585
06/20/2016 3.62 3.818 3.56 3.57 16,996
06/17/2016 3.35 3.5846 3.25 3.57 6,394
06/16/2016 3.775 3.775 3.2102 3.3495 23,099
06/15/2016 4.08 4.4 3.7 3.81 10,480
06/14/2016 4.19 4.467 4.05 4.07 15,406
06/13/2016 4.23 4.48 4.18 4.18 4,304
06/10/2016 4.25 4.5 4.18 4.2601 13,480
06/09/2016 4.18 4.25 4.18 4.2497 14,956
06/08/2016 4.4504 4.58 4.16 4.1608 14,048
06/07/2016 5.28 5.52 4.4 4.4 7,487
06/06/2016 5.072 5.28 4.56 5.28 13,755
06/03/2016 5.2 5.28 5.072 5.0768 3,492
06/02/2016 5.264 5.28 5.072 5.2 885
06/01/2016 5.52 5.52 5.28 5.28 3,299
05/31/2016 5.28 5.5144 5.12 5.44 2,553
05/27/2016 5.28 5.3496 5.28 5.344 6,272
05/26/2016 5.192 5.44 5.188 5.2792 4,226
05/25/2016 5.6 5.6 5.04 5.04 9,476
05/24/2016 5.748 5.7592 5.04 5.7592 3,795
05/23/2016 5.28 5.976 5.12 5.3776 6,415
05/20/2016 5.36 5.6 5.12 5.44 2,423
05/19/2016 5.976 6 5.288 5.52 3,226
05/18/2016 5.52 6.32 5.52 6.16 829
05/17/2016 5.6 6.08 5.04 5.68 6,343
05/16/2016 5.84 6.08 5.76 5.9192 5,206
05/13/2016 6.24 6.32 5.6 5.76 2,421
05/12/2016 6.168 6.24 5.712 6.08 3,008
05/11/2016 6.24 6.32 6.096 6.2 3,733
05/10/2016 6.16 6.4 6.16 6.4 5,207
05/09/2016 6.24 6.48 6.24 6.256 3,875
05/06/2016 6.5616 6.8 6.4008 6.4008 3,929
05/05/2016 7.04 7.28 6.4808 6.5616 3,391
05/04/2016 7.44 8 7.04 7.04 5,680
05/03/2016 7.36 7.5648 7.36 7.44 4,744
05/02/2016 8 8.3192 7.04 7.416 5,710
04/29/2016 7.6 8.24 6.4 8 18,597
04/28/2016 6.72 8.08 6.72 7.36 39,518
04/27/2016 6.24 7.04 6.24 6.6104 6,529
04/26/2016 5.2 7.6 4.96 7.04 38,028
04/25/2016 4.968 5.2 4.96 5.2 2,447
04/22/2016 4.944 5.12 4.8048 5.12 8,525
04/21/2016 5.04 5.16 4.8256 4.8256 4,332
04/20/2016 5.04 5.04 4.4 4.9608 6,873
04/19/2016 5.04 5.12 4.4064 4.88 11,683
04/18/2016 4.968 5.12 4.8 5.12 5,104
04/15/2016 4.8 5.12 4.8 5.12 3,295
04/14/2016 5.12 5.12 4.8008 5.12 2,114
04/13/2016 5.12 5.12 4.96 5.12 12,469
04/12/2016 5.12 5.12 4.68 5.12 5,735
04/11/2016 4.8 5.12 4.8 5.12 5,151
04/08/2016 5.024 5.12 4.68 4.68 2,156
04/07/2016 4.96 5.12 4.68 4.8 5,378
04/06/2016 4.4 5.12 4.4 4.88 4,985
04/05/2016 4.64 4.64 4.5272 4.64 1,781
04/04/2016 4.48 4.64 4.48 4.5704 1,885
04/01/2016 4.64 4.64 4.44 4.44 290
03/31/2016 4.48 4.64 4.4 4.64 2,797
03/30/2016 4.88 5.12 4 4.2512 5,616
03/29/2016 4.8 4.8 4.56 4.64 1,836
03/28/2016 4.96 5.04 4.3128 4.7968 807
03/24/2016 4.8 4.8032 4.32 4.8 2,023
*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?