Historical Stock Prices

DCIX 
$1.735
*  
0.085
5.15%
Get DCIX Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 1.69 1.75 1.5 1.735 63,599
08/27/2015 1.72 1.77 1.61 1.65 109,693
08/26/2015 1.6 1.7 1.5 1.67 140,896
08/25/2015 1.63 1.6852 1.58 1.61 57,261
08/24/2015 1.64 1.7 1.59 1.63 78,265
08/21/2015 1.73 1.76 1.7 1.74 101,345
08/20/2015 1.8 1.85 1.75 1.75 59,461
08/19/2015 1.85 1.87 1.8 1.81 61,396
08/18/2015 1.86 1.9 1.83 1.86 18,481
08/17/2015 1.8001 1.93 1.8001 1.89 30,510
08/14/2015 1.85 1.93 1.85 1.9 30,532
08/13/2015 1.85 1.92 1.83 1.92 63,966
08/12/2015 1.84 1.88 1.75 1.8 107,541
08/11/2015 1.83 1.89 1.796 1.86 53,107
08/10/2015 1.85 1.89 1.85 1.85 41,686
08/07/2015 1.86 1.93 1.8301 1.85 26,991
08/06/2015 1.84 1.89 1.81 1.88 93,423
08/05/2015 1.88 1.96 1.8301 1.87 48,242
08/04/2015 1.9 1.94 1.795 1.9 302,853
08/03/2015 1.95 2.01 1.9 1.93 40,731
07/31/2015 2.0499 2.0499 1.93 1.98 61,480
07/30/2015 2.1 2.1 1.94 1.98 35,281
07/29/2015 1.99 2.1 1.94 2.06 64,161
07/28/2015 1.94 2 1.94 1.99 44,333
07/27/2015 1.94 1.99 1.92 1.96 64,142
07/24/2015 2 2 1.9 1.97 98,570
07/23/2015 2 2.02 1.94 2 69,548
07/22/2015 1.94 2 1.94 1.96 28,015
07/21/2015 1.95 2.02 1.8828 1.97 43,842
07/20/2015 2.04 2.05 1.92 1.96 152,436
07/17/2015 2 2.086 1.9801 2.03 93,810
07/16/2015 1.95 2 1.91 1.985 101,690
07/15/2015 1.99 2.05 1.93 1.97 51,005
07/14/2015 2.05 2.1 2 2 72,128
07/13/2015 2.02 2.1 2.015 2.1 80,942
07/10/2015 1.94 2.02 1.9 2.01 63,019
07/09/2015 1.99 1.99 1.9 1.92 64,522
07/08/2015 1.95 2.05 1.92 1.97 142,875
07/07/2015 2.02 2.02 1.905 1.98 128,955
07/06/2015 2 2.03 1.91 1.95 148,774
07/02/2015 1.98 2.06 1.98 2.06 114,671
07/01/2015 2.2 2.2 1.95 2.01 225,351
06/30/2015 1.92 2.14 1.92 2.105 163,766
06/29/2015 2 2.12 1.95 1.97 240,167
06/26/2015 2.29 2.29 2.05 2.07 510,648
06/25/2015 2.36 2.36 2.22 2.33 81,563
06/24/2015 2.42 2.45 2.35 2.41 21,783
06/23/2015 2.48 2.48 2.35 2.41 210,488
06/22/2015 2.43 2.51 2.4 2.48 95,497
06/19/2015 2.47 2.51 2.44 2.46 28,240
06/18/2015 2.44 2.51 2.42 2.44 134,598
06/17/2015 2.43 2.52 2.43 2.5 52,603
06/16/2015 2.41 2.46 2.37 2.46 36,328
06/15/2015 2.47 2.5 2.4 2.41 74,350
06/12/2015 2.6 2.6 2.5 2.5 30,362
06/11/2015 2.52 2.6049 2.51 2.55 26,893
06/10/2015 2.56 2.58 2.5 2.53 26,067
06/09/2015 2.62 2.62 2.47 2.53 75,460
06/08/2015 2.63 2.63 2.54 2.59 53,874
06/05/2015 2.63 2.64 2.61 2.63 30,414
06/04/2015 2.51 2.64 2.47 2.62 90,240
06/03/2015 2.52 2.59 2.52 2.57 56,911
06/02/2015 2.5 2.56 2.48 2.56 147,416
06/01/2015 2.45 2.53 2.45 2.48 90,028
05/29/2015 2.5 2.55 2.45 2.45 74,720
05/28/2015 2.48 2.54 2.43 2.51 77,203
05/27/2015 2.45 2.5 2.4001 2.49 28,257
05/26/2015 2.46 2.52 2.45 2.47 64,238
05/22/2015 2.42 2.54 2.41 2.48 51,087
05/21/2015 2.46 2.47 2.4 2.45 39,322
05/20/2015 2.36 2.49 2.36 2.46 30,510
05/19/2015 2.36 2.39 2.32 2.35 60,796
05/18/2015 2.4 2.4298 2.36 2.39 130,345
05/15/2015 2.47 2.47 2.4 2.44 67,302
05/14/2015 2.51 2.51 2.46 2.5 22,997
05/13/2015 2.37 2.5 2.3684 2.49 110,811
05/12/2015 2.3 2.38 2.27 2.33 88,334
05/11/2015 2.24 2.34 2.24 2.27 58,262
05/08/2015 2.24 2.34 2.21 2.24 156,020
05/07/2015 2.39 2.39 2.24 2.27 65,628
05/06/2015 2.39 2.4 2.31 2.31 54,313
05/05/2015 2.4 2.47 2.35 2.38 73,668
05/04/2015 2.52 2.56 2.41 2.42 182,743
05/01/2015 2.44 2.59 2.4101 2.57 64,297
04/30/2015 2.51 2.52 2.44 2.44 43,962
04/29/2015 2.5 2.54 2.45 2.45 65,483
04/28/2015 2.55 2.61 2.52 2.52 41,251
04/27/2015 2.57 2.7 2.55 2.55 77,392
04/24/2015 2.59 2.61 2.56 2.56 29,235
04/23/2015 2.57 2.61 2.4901 2.59 60,058
04/22/2015 2.51 2.6 2.47 2.52 119,543
04/21/2015 2.52 2.56 2.46 2.49 117,713
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
01/16/2015 2.3 2.43 2.26 2.36 46,177
01/15/2015 2.54 2.54 2.2761 2.3275 219,035
01/14/2015 2.49 2.57 2.345 2.55 677,674
01/13/2015 2.28 2.45 2.21 2.39 314,179
01/12/2015 2.15 2.28 2.15 2.25 176,858
01/09/2015 2 2.18 2 2.14 524,306
01/08/2015 1.95 2.04 1.93 2 79,330
01/07/2015 1.963 1.99 1.9 1.94 67,307
01/06/2015 2.01 2.08 1.98 1.98 53,436
01/05/2015 2.03 2.04 1.903 2.01 82,500
01/02/2015 1.9 2.07 1.9 2.03 87,442
12/31/2014 1.94 1.95 1.86 1.88 351,788
12/30/2014 2.05 2.05 1.91 1.94 352,313
12/29/2014 2.11 2.11 2.05 2.06 138,454
12/26/2014 2.13 2.15 2.0601 2.1 97,712
12/24/2014 2.24 2.2701 2.17 2.17 43,132
12/23/2014 2.28 2.32 2.23 2.25 100,051
12/22/2014 2.28 2.4 2.18 2.31 220,883
12/19/2014 2.24 2.4 2.1501 2.36 404,311
12/18/2014 2.11 2.25 2.09 2.21 199,058
12/17/2014 2.12 2.22 2.09 2.11 221,127
12/16/2014 2.11 2.15 2.09 2.14 206,750
12/15/2014 2.11 2.18 2 2.1 336,398
12/12/2014 2.1 2.12 2.08 2.11 117,097
12/11/2014 2.13 2.13 2.0601 2.1 136,640
12/10/2014 2.14 2.17 2.09 2.15 71,609
12/09/2014 2.05 2.17 2 2.16 102,615
12/08/2014 2.05 2.2 2.05 2.1 229,989
12/05/2014 2.14 2.17 2.1 2.13 99,316
12/04/2014 2.05 2.15 2.05 2.13 72,409
12/03/2014 2.05 2.15 2.01 2.1 174,776
12/02/2014 2.09 2.17 2.09 2.13 64,556
12/01/2014 2.13 2.2 2.11 2.155 127,847
11/28/2014 2.3 2.3 2.2201 2.23 67,697
11/26/2014 2.16 2.333 2.16 2.3 429,400
11/25/2014 2.1 2.18 2.005 2.14 575,682
11/24/2014 2.03 2.07 1.94 2.07 309,130
11/21/2014 1.9 2 1.9 1.98 365,173
11/20/2014 1.82 1.94 1.79 1.9 258,024
11/19/2014 1.86 1.87 1.8379 1.85 105,171
11/18/2014 1.86 1.9 1.85 1.875 156,738
11/17/2014 1.9 1.9 1.86 1.88 99,371
11/14/2014 1.91 1.91 1.89 1.89 166,900
11/13/2014 1.93 1.97 1.9 1.9 110,605
11/12/2014 1.94 1.95 1.89 1.94 74,803
11/11/2014 2 2.0055 1.87 1.94 166,127
11/10/2014 1.85 2.01 1.85 1.96 259,681
11/07/2014 1.92 1.96 1.89 1.92 180,628
11/06/2014 1.95 1.95 1.87 1.94 184,772
11/05/2014 2.03 2.03 1.93 1.94 74,077
11/04/2014 2 2.04 1.96 2 78,614
11/03/2014 2 2.07 2 2.02 81,433
10/31/2014 2.03 2.09 1.94 2.03 117,430
10/30/2014 2.05 2.08 2.015 2.025 69,913
10/29/2014 2.06 2.09 2.0345 2.06 73,884
10/28/2014 2.03 2.149 2.03 2.0601 104,941
10/27/2014 2.13 2.13 2.01 2.03 83,526
10/24/2014 2.13 2.17 2.13 2.14 30,913
10/23/2014 2.17 2.236 2.14 2.14 113,457
10/22/2014 2.25 2.25 2.15 2.18 106,887
10/21/2014 2.08 2.25 2.05 2.23 428,087
10/20/2014 2.1 2.16 2.06 2.1 88,265
10/17/2014 2.14 2.1599 2.1 2.12 134,590
10/16/2014 1.93 2.14 1.93 2.13 167,568
10/15/2014 1.93 2.04 1.9 2.01 139,984
10/14/2014 1.87 2.02 1.87 1.96 230,490
10/13/2014 1.98 2.0299 1.91 1.93 188,939
10/10/2014 2.05 2.053 1.95 1.96 158,430
10/09/2014 1.97 2.03 1.95 1.95 104,175
10/08/2014 1.98 2.05 1.91 2.01 224,835
10/07/2014 2.02 2.03 1.99 2.01 167,205
10/06/2014 2.07 2.1034 2.03 2.03 113,461
10/03/2014 2.17 2.2 2.08 2.08 158,339
10/02/2014 2.15 2.2 2.11 2.17 124,504
10/01/2014 2.27 2.28 2.15 2.16 184,856
09/30/2014 2.28 2.3 2.22 2.25 145,105
09/29/2014 2.3 2.36 2.26 2.3 140,769
09/26/2014 2.26 2.33 2.24 2.3 147,252
09/25/2014 2.37 2.38 2.2601 2.29 125,840
09/24/2014 2.37 2.406 2.34 2.38 116,056
09/23/2014 2.43 2.44 2.36 2.3616 204,016
09/22/2014 2.47 2.49 2.4301 2.44 99,904
09/19/2014 2.51 2.54 2.421 2.49 137,896
09/18/2014 2.58 2.6 2.4999 2.52 132,509
09/17/2014 2.41 2.59 2.4023 2.56 1,065,995
09/16/2014 2.44 2.48 2.41 2.43 111,107
09/15/2014 2.46 2.49 2.44 2.44 147,047
09/12/2014 2.46 2.53 2.46 2.47 137,965
09/11/2014 2.49 2.51 2.46 2.5 122,410
09/10/2014 2.5 2.54 2.45 2.53 135,179
09/09/2014 2.57 2.57 2.48 2.53 155,234
09/08/2014 2.5 2.6 2.4826 2.6 228,439
09/05/2014 2.54 2.56 2.52 2.55 104,584
09/04/2014 2.54 2.59 2.54 2.56 210,103
09/03/2014 2.6 2.64 2.55 2.56 225,548
09/02/2014 2.6 2.67 2.58 2.61 295,984
08/29/2014 2.64 2.67 2.61 2.67 74,603
08/28/2014 2.68 2.7 2.6 2.61 123,983
*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?