Historical Stock Prices

DCIX 
$2.36
*  
0.15
6.79%
Get DCIX Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
08/27/2014 2.67 2.71 2.63 2.69 101,281
08/26/2014 2.72 2.74 2.68 2.68 104,653
08/25/2014 2.72 2.82 2.68 2.74 162,774
08/22/2014 2.8 2.82 2.71 2.76 114,898
08/21/2014 2.78 2.82 2.7499 2.77 75,822
08/20/2014 2.83 2.86 2.78 2.78 153,673
08/19/2014 2.86 2.86 2.81 2.82 59,873
08/18/2014 2.79 2.88 2.77 2.85 229,624
08/15/2014 2.84 2.86 2.72 2.74 139,694
08/14/2014 2.8 2.9 2.75 2.84 316,659
08/13/2014 2.7 2.8279 2.69 2.8 384,003
08/12/2014 2.58 2.72 2.58 2.71 270,809
08/11/2014 2.65 2.69 2.6 2.61 257,678
08/08/2014 2.54 2.64 2.5 2.631 159,521
08/07/2014 2.45 2.55 2.45 2.53 160,957
08/06/2014 2.42 2.46 2.42 2.44 169,897
08/05/2014 2.44 2.4556 2.42 2.42 108,381
08/04/2014 2.47 2.52 2.45 2.465 80,580
08/01/2014 2.5 2.5011 2.46 2.49 140,094
07/31/2014 2.42 2.48 2.42 2.46 171,111
07/30/2014 2.45 2.52 2.42 2.44 426,454
07/29/2014 2.49 2.49 2.41 2.42 208,172
07/28/2014 2.45 2.552 2.45 2.47 532,406
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
04/24/2014 3.88 3.94 3.88 3.94 82,665
04/23/2014 3.94 3.96 3.87 3.89 101,766
04/22/2014 3.85 3.95 3.845 3.94 146,782
04/21/2014 3.77 3.86 3.75 3.85 163,834
04/17/2014 3.72 3.775 3.71 3.76 74,856
04/16/2014 3.73 3.79 3.7 3.73 170,010
04/15/2014 3.7 3.7397 3.6822 3.7 97,929
04/14/2014 3.78 3.809 3.7 3.7 266,554
04/11/2014 3.81 3.82 3.76 3.79 125,344
04/10/2014 3.85 3.8651 3.78 3.835 256,289
04/09/2014 3.82 3.8919 3.81 3.86 145,646
04/08/2014 3.8 3.84 3.78 3.82 276,829
04/07/2014 3.83 3.84 3.8 3.82 82,722
04/04/2014 3.85 3.85 3.83 3.84 57,959
04/03/2014 3.82 3.85 3.81 3.85 104,693
04/02/2014 3.84 3.85 3.82 3.84 77,054
04/01/2014 3.81 3.87 3.81 3.84 168,479
03/31/2014 3.87 3.87 3.8 3.82 160,664
03/28/2014 3.81 3.85 3.81 3.84 77,148
03/27/2014 3.8 3.85 3.8 3.82 129,950
03/26/2014 3.85 3.9 3.8 3.81 207,099
03/25/2014 3.87 3.9304 3.8 3.82 118,731
03/24/2014 3.95 3.95 3.82 3.85 108,386
03/21/2014 3.85 3.95 3.82 3.95 390,650
03/20/2014 3.84 3.91 3.82 3.9 175,912
03/19/2014 3.89 3.92 3.81 3.88 198,950
03/18/2014 3.81 3.9 3.81 3.86 154,727
03/17/2014 3.88 3.89 3.81 3.81 99,507
03/14/2014 3.88 3.9 3.85 3.89 118,201
03/13/2014 3.97 3.98 3.85 3.86 182,761
03/12/2014 3.93 3.95 3.89 3.95 259,065
03/11/2014 4.01 4.01 3.95 3.96 182,205
03/10/2014 4 4.01 3.98 3.98 266,588
03/07/2014 4 4.05 4 4.03 143,328
03/06/2014 4.01 4.05 3.99 4 186,787
03/05/2014 4.05 4.05 3.99 4.02 182,143
03/04/2014 4.02 4.07 3.98 4.02 205,220
03/03/2014 4.03 4.05 3.95 4.01 153,263
02/28/2014 4.06 4.1 4 4.05 270,568
02/27/2014 4.24 4.27 4.15 4.21 250,783
02/26/2014 4.15 4.25 4.13 4.23 196,296
02/25/2014 4.2 4.22 4.11 4.15 154,666
02/24/2014 4.27 4.27 4.13 4.2 195,438
02/21/2014 4.17 4.21 4.14 4.2 232,965
02/20/2014 4.25 4.25 4.09 4.19 305,502
02/19/2014 4.21 4.42 4.21 4.26 335,971
02/18/2014 4.03 4.24 4 4.21 550,857
02/14/2014 3.93 4.02 3.93 4 172,224
02/13/2014 3.93 3.96 3.93 3.93 77,269
02/12/2014 3.95 3.95 3.93 3.93 54,128
02/11/2014 4 4.04 3.93 3.93 146,060
02/10/2014 3.99 4.01 3.95 3.95 106,849
02/07/2014 3.98 4.01 3.92 3.99 93,786
02/06/2014 3.85 4 3.85 3.98 185,541
02/05/2014 3.85 3.89 3.81 3.85 202,123
02/04/2014 3.91 3.93 3.86 3.87 178,952
02/03/2014 4.08 4.1001 3.9 3.93 199,981
01/31/2014 4 4.17 3.96 4.06 130,128
01/30/2014 4.05 4.08 4 4.06 120,318
01/29/2014 4.01 4.0996 3.92 4.04 133,872
01/28/2014 4.02 4.1 3.95 4.05 110,227
01/27/2014 4.02 4.02 3.88 4.02 331,941
01/24/2014 4.18 4.18 4.04 4.04 247,934
01/23/2014 4.15 4.22 4.11 4.19 260,094
01/22/2014 4.16 4.19 4.1076 4.13 183,008
01/21/2014 4.14 4.15 4.09 4.15 187,189
01/17/2014 4.15 4.15 4.05 4.085 161,062
01/16/2014 4.01 4.14 4.01 4.12 318,351
01/15/2014 3.93 4.04 3.92 3.99 191,097
01/14/2014 3.94 3.94 3.86 3.9 126,158
01/13/2014 3.96 3.9799 3.86 3.9 191,692
01/10/2014 3.97 4.01 3.89 3.98 203,007
01/09/2014 3.97 4.0001 3.93 3.94 227,827
01/08/2014 4 4.15 3.96 3.99 195,519
01/07/2014 4.13 4.14 4.01 4.03 313,955
01/06/2014 4.06 4.14 4.01 4.1 276,929
01/03/2014 3.99 4.05 3.9 4.03 344,199
01/02/2014 4.01 4.09 3.81 4.04 471,563
12/31/2013 4.07 4.11 4 4.05 418,707
12/30/2013 4.11 4.15 4.05 4.09 325,149
12/27/2013 4.07 4.19 4.05 4.11 691,950
12/26/2013 3.94 4.1 3.9 4.03 534,904
12/24/2013 3.85 3.98 3.8 3.96 241,953
12/23/2013 3.77 3.89 3.7401 3.86 563,014
12/20/2013 3.75 3.8 3.7 3.73 347,757
12/19/2013 3.65 3.77 3.63 3.705 185,997
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?