Diana Containerships Inc. Common Shares Historical Stock Prices

DCIX 
$0.927
*  
0.073
7.3%
Get DCIX Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading DCIX now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    DCIX Pre-Market
 
 
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 02-MAY-2015 TO 02-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.
16:00 1 1.0399 0.88 0.927 45,678
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
02/26/2016 0.404 0.44 0.38 0.42 39,246
02/25/2016 0.37 0.4 0.37 0.4 48,032
02/24/2016 0.34 0.38 0.34 0.378 37,603
02/23/2016 0.345 0.37 0.33 0.37 77,058
02/22/2016 0.35 0.376 0.33 0.357 31,754
02/19/2016 0.34 0.3759 0.33 0.362 69,064
02/18/2016 0.38 0.38 0.33 0.369 38,828
02/17/2016 0.381 0.388 0.31 0.374 242,244
02/16/2016 0.4 0.4 0.38 0.38 78,999
02/12/2016 0.39 0.4 0.38 0.3902 84,919
02/11/2016 0.3501 0.42 0.35 0.39 59,954
02/10/2016 0.45 0.5 0.35 0.4109 126,246
02/09/2016 0.48 0.52 0.34 0.4 79,262
02/08/2016 0.53 0.53 0.48 0.4851 99,399
02/05/2016 0.52 0.55 0.5 0.5 16,703
02/04/2016 0.53 0.55 0.5 0.51 19,404
02/03/2016 0.5301 0.57 0.5301 0.54 5,404
02/02/2016 0.56 0.59 0.53 0.55 54,024
02/01/2016 0.55 0.6 0.55 0.57 10,783
01/29/2016 0.54 0.5801 0.54 0.5501 21,157
01/28/2016 0.54 0.59 0.54 0.55 25,131
01/27/2016 0.6 0.61 0.54 0.6 6,636
01/26/2016 0.57 0.61 0.5627 0.6 24,784
01/25/2016 0.53 0.6 0.53 0.5601 14,191
01/22/2016 0.48 0.55 0.4701 0.55 136,917
01/21/2016 0.49 0.516 0.4601 0.51 64,890
01/20/2016 0.5 0.52 0.45 0.475 68,647
01/19/2016 0.5 0.52 0.5 0.5001 120,721
01/15/2016 0.544 0.5751 0.5101 0.5355 188,153
01/14/2016 0.55 0.65 0.5101 0.5801 114,285
01/13/2016 0.67 0.688 0.5501 0.593 97,678
01/12/2016 0.65 0.7 0.574 0.67 151,851
01/11/2016 0.68 0.7 0.63 0.63 91,093
01/08/2016 0.78 0.78 0.6511 0.6601 75,753
01/07/2016 0.74 0.83 0.7 0.7117 74,146
01/06/2016 0.772 0.88 0.71 0.7902 103,800
01/05/2016 0.795 0.81 0.761 0.761 25,307
01/04/2016 0.8 0.84 0.78 0.795 61,552
12/31/2015 0.73 0.8541 0.72 0.8 118,165
12/30/2015 0.8 0.8011 0.6507 0.77 101,357
12/29/2015 0.72 0.8813 0.6202 0.77 707,490
12/28/2015 0.76 0.7996 0.7281 0.731 38,078
12/24/2015 0.779 0.8 0.733 0.8 43,026
12/23/2015 0.77 0.8 0.744 0.78 61,641
12/22/2015 0.7 0.78 0.7 0.77 62,676
12/21/2015 0.7 0.789 0.7 0.72 47,630
12/18/2015 0.7 0.7499 0.69 0.69 81,444
12/17/2015 0.71 0.7498 0.7 0.71 82,643
12/16/2015 0.72 0.825 0.72 0.74 65,038
12/15/2015 0.7 0.8005 0.7 0.75 94,332
12/14/2015 0.78 0.78 0.65 0.7099 201,293
12/11/2015 0.8 0.836 0.78 0.81 59,437
12/10/2015 0.8 0.84 0.8 0.83 31,938
12/09/2015 0.82 0.836 0.79 0.8205 43,189
12/08/2015 0.84 0.878 0.8 0.8016 67,993
12/07/2015 0.83 0.837 0.752 0.818 163,475
12/04/2015 0.8812 0.93 0.84 0.85 54,143
12/03/2015 0.86 0.9 0.85 0.8899 50,766
12/02/2015 0.95 0.95 0.83 0.85 283,699
12/01/2015 0.95 0.97 0.92 0.97 118,751
11/30/2015 0.98 1.05 0.95 0.9501 76,351
11/27/2015 1.05 1.05 1 1 30,853
11/25/2015 1.02 1.06 1.02 1.05 41,283
11/24/2015 1 1.03 0.952 1.01 117,455
11/23/2015 1.02 1.06 1 1 86,760
11/20/2015 1.05 1.07 1.02 1.05 128,116
11/19/2015 1.13 1.13 1.0601 1.1 29,494
11/18/2015 1.12 1.14 1.07 1.1 47,641
11/17/2015 1.15 1.15 1.1201 1.14 17,573
11/16/2015 1.12 1.15 1.08 1.14 31,518
11/13/2015 1.14 1.14 1.08 1.11 66,878
11/12/2015 1.06 1.2889 1.05 1.11 63,884
11/11/2015 1.06 1.16 1.03 1.05 161,024
11/10/2015 1.29 1.29 1 1 319,862
11/09/2015 1.3 1.3 1.15 1.3 69,343
11/06/2015 1.24 1.3 1.1806 1.3 38,002
11/05/2015 1.3 1.3 1.15 1.22 112,954
11/04/2015 1.3 1.36 1.29 1.3 52,938
11/03/2015 1.35 1.35 1.2589 1.3 66,147
11/02/2015 1.36 1.36 1.34 1.34 44,798
10/30/2015 1.36 1.37 1.3317 1.34 17,447
10/29/2015 1.35 1.39 1.35 1.38 68,259
10/28/2015 1.33 1.38 1.33 1.38 84,601
10/27/2015 1.32 1.35 1.31 1.33 21,630
10/26/2015 1.35 1.35 1.3263 1.34 34,028
10/23/2015 1.34 1.36 1.318 1.34 82,543
10/22/2015 1.36 1.36 1.29 1.34 25,381
10/21/2015 1.32 1.33 1.294 1.33 21,383
10/20/2015 1.26 1.34 1.2344 1.315 25,439
10/19/2015 1.33 1.33 1.26 1.29 12,778
10/16/2015 1.35 1.35 1.26 1.31 40,336
10/15/2015 1.3 1.37 1.3 1.35 41,852
10/14/2015 1.3 1.36 1.3 1.32 31,721
10/13/2015 1.3 1.32 1.2601 1.28 23,642
10/12/2015 1.37 1.37 1.26 1.28 37,812
10/09/2015 1.37 1.37 1.3001 1.34 32,247
10/08/2015 1.39 1.39 1.36 1.375 4,818
10/07/2015 1.35 1.46 1.35 1.37 134,666
10/06/2015 1.38 1.403 1.3 1.36 57,170
10/05/2015 1.34 1.38 1.3242 1.36 55,809
10/02/2015 1.15 1.4 1.13 1.27 181,820
10/01/2015 1.24 1.2899 1.15 1.18 86,422
09/30/2015 1.3 1.31 1.23 1.24 62,102
09/29/2015 1.28 1.33 1.26 1.27 25,144
09/28/2015 1.3 1.33 1.22 1.29 90,251
09/25/2015 1.33 1.35 1.245 1.31 181,791
09/24/2015 1.36 1.41 1.2801 1.33 123,873
09/23/2015 1.46 1.46 1.2884 1.295 215,500
09/22/2015 1.51 1.54 1.41 1.48 59,409
09/21/2015 1.54 1.54 1.5 1.54 15,361
09/18/2015 1.5 1.54 1.46 1.54 56,422
09/17/2015 1.57 1.59 1.5 1.55 42,528
09/16/2015 1.55 1.57 1.53 1.54 30,689
09/15/2015 1.57 1.59 1.51 1.54 66,202
09/14/2015 1.51 1.76 1.5001 1.57 234,552
09/11/2015 1.559 1.58 1.5 1.5384 33,135
09/10/2015 1.56 1.61 1.56 1.56 33,401
09/09/2015 1.56 1.63 1.55 1.57 57,654
09/08/2015 1.55 1.59 1.53 1.56 44,833
09/04/2015 1.59 1.61 1.5101 1.52 140,379
09/03/2015 1.6 1.6301 1.54 1.58 64,681
09/02/2015 1.65 1.65 1.54 1.58 53,931
09/01/2015 1.64 1.75 1.61 1.64 11,164
08/31/2015 1.72 1.75 1.65 1.66 59,013
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
*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?