Diana Containerships Inc. Historical Stock Prices

DCIX 
$3.76
*  
0.03
 negative 
0.8%
Get DCIX Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    DCIX After Hours
 
 
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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  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
12/18/2013 3.79 3.8 3.63 3.66 346,396
12/17/2013 3.6 3.74 3.57 3.69 426,226
12/16/2013 3.51 3.59 3.47 3.57 390,278
12/13/2013 3.59 3.63 3.51 3.51 303,472
12/12/2013 3.57 3.639 3.53 3.555 171,511
12/11/2013 3.59 3.65 3.59 3.59 139,860
12/10/2013 3.6 3.625 3.57 3.605 236,620
12/09/2013 3.7 3.7 3.57 3.62 408,743
12/06/2013 3.68 3.74 3.67 3.67 139,843
12/05/2013 3.72 3.78 3.66 3.67 209,881
12/04/2013 3.66 3.72 3.66 3.72 234,491
12/03/2013 3.8 3.86 3.66 3.68 309,528
12/02/2013 3.86 3.92 3.69 3.82 566,958
11/29/2013 4.02 4.06 3.85 3.85 295,454
11/27/2013 3.95 4.09 3.95 3.99 156,920
11/26/2013 4.02 4.0399 3.9 3.96 296,373
11/25/2013 4.18 4.25 4.05 4.11 442,203
11/22/2013 4.05 4.169 4 4.15 282,623
11/21/2013 4.09 4.1799 3.97 4.05 222,779
11/20/2013 4.12 4.17 4.01 4.09 409,793
11/19/2013 4.36 4.36 4.12 4.14 297,547
11/18/2013 4.5 4.5 4.2 4.28 462,447
11/15/2013 4.21 4.5199 4.21 4.51 547,968
11/14/2013 4.14 4.27 4.08 4.17 168,755
11/13/2013 4.14 4.17 4.06 4.14 150,314
11/12/2013 4.28 4.28 4.13 4.16 74,625
11/11/2013 4.22 4.3 4.09 4.25 106,531
11/08/2013 4.21 4.21 4.08 4.12 136,454
11/07/2013 4.33 4.35 4.18 4.2 161,121
11/06/2013 4.33 4.36 4.25 4.36 156,342
11/05/2013 4.31 4.36 4.22 4.3 108,342
11/04/2013 4.25 4.35 4.21 4.335 212,680
11/01/2013 4.15 4.25 4.14 4.25 119,530
10/31/2013 4.18 4.18 4.07 4.14 119,199
10/30/2013 4.09 4.18 4.08 4.16 135,164
10/29/2013 4.12 4.199 4.08 4.09 101,116
10/28/2013 4.1 4.15 4.1 4.1 93,178
10/25/2013 4.19 4.21 4.1 4.1 113,830
10/24/2013 4.16 4.24 4.12 4.195 137,210
10/23/2013 4.24 4.2499 4.15 4.155 122,712
10/22/2013 4.15 4.25 4.08 4.25 350,790
10/21/2013 4.1 4.14 4.03 4.11 268,410
10/18/2013 4.04 4.1 3.98 4.09 382,401
10/17/2013 4 4.04 3.99 4 236,405
10/16/2013 3.99 4.04 3.95 3.99 127,693
10/15/2013 3.97 4.04 3.9197 4 297,483
10/14/2013 4.02 4.04 3.9001 3.97 207,066
10/11/2013 3.87 4.06 3.86 4.06 419,598
10/10/2013 3.85 3.9 3.83 3.855 153,578
10/09/2013 3.85 3.88 3.8 3.82 114,716
10/08/2013 3.82 3.85 3.82 3.82 123,755
10/07/2013 3.8 3.88 3.75 3.85 110,809
10/04/2013 3.74 3.86 3.74 3.82 246,786
10/03/2013 3.75 3.7772 3.68 3.71 173,468
10/02/2013 3.73 3.85 3.7 3.74 158,545
10/01/2013 3.76 3.82 3.68 3.71 605,219
09/30/2013 3.85 3.88 3.75 3.79 226,771
09/27/2013 3.98 3.98 3.821 3.91 213,820
09/26/2013 3.92 3.98 3.87 3.97 322,300
09/25/2013 3.8 3.92 3.76 3.86 329,525
09/24/2013 3.81 3.85 3.735 3.79 132,668
09/23/2013 3.8 3.86 3.72 3.78 122,016
09/20/2013 3.83 3.88 3.75 3.79 224,306
09/19/2013 3.72 3.88 3.69 3.82 363,546
09/18/2013 3.64 3.73 3.64 3.71 233,763
09/17/2013 3.67 3.75 3.65 3.66 227,353
09/16/2013 3.75 3.7998 3.67 3.69 208,954
09/13/2013 3.62 3.77 3.61 3.74 194,900
09/12/2013 3.78 3.78 3.62 3.645 569,336
09/11/2013 3.74 3.83 3.7 3.79 216,505
09/10/2013 3.89 3.9 3.74 3.77 275,206
09/09/2013 3.84 3.96 3.81 3.91 255,117
09/06/2013 3.83 4 3.75 3.86 370,308
09/05/2013 3.75 3.835 3.7401 3.81 238,329
09/04/2013 3.63 3.7898 3.63 3.73 328,316
09/03/2013 3.72 3.7609 3.57 3.66 303,398
08/30/2013 3.7 3.8 3.65 3.66 124,780
08/29/2013 3.65 3.74 3.64 3.73 244,825
08/28/2013 3.8 3.82 3.635 3.64 573,442
08/27/2013 3.84 3.95 3.8 3.82 261,699
08/26/2013 3.87 3.94 3.8301 3.87 243,580
08/23/2013 3.9 3.9899 3.872 3.9 208,123
08/22/2013 3.85 3.97 3.85 3.9 121,425
08/21/2013 3.81 3.96 3.81 3.86 226,759
08/20/2013 3.75 3.91 3.75 3.85 231,740
08/19/2013 3.91 3.93 3.76 3.76 373,787
08/16/2013 3.95 4.03 3.91 3.92 247,691
08/15/2013 3.96 4 3.94 3.95 132,652
08/14/2013 3.98 4.01 3.93 3.96 181,959
08/13/2013 3.96 4.07 3.92 3.95 475,386
08/12/2013 3.94 4 3.85 3.93 302,403
08/09/2013 4.05 4.115 4 4.07 379,439
08/08/2013 4 4.12 4 4.07 257,545
08/07/2013 4.14 4.14 4 4 245,212
08/06/2013 4.03 4.15 3.96 4.11 399,278
08/05/2013 4.05 4.155 4 4.07 325,312
08/02/2013 4.1 4.25 4.05 4.09 243,387
08/01/2013 4.15 4.25 4.12 4.14 432,417
07/31/2013 3.95 4.2 3.67 4.09 1,598,715
07/30/2013 4.04 4.1599 3.95 3.97 657,645
07/29/2013 4.48 4.48 4 4.08 1,570,107
07/26/2013 4.5 4.56 4.49 4.51 476,927
07/25/2013 4.57 4.62 4.5 4.515 235,257
07/24/2013 4.77 4.79 4.56 4.58 292,212
07/23/2013 4.48 4.64 4.48 4.64 339,666
07/22/2013 4.57 4.6 4.48 4.48 195,487
07/19/2013 4.57 4.63 4.47 4.51 219,195
07/18/2013 4.49 4.59 4.47 4.57 134,115
07/17/2013 4.44 4.5 4.42 4.5 194,558
07/16/2013 4.45 4.45 4.41 4.42 106,562
07/15/2013 4.5 4.5069 4.42 4.43 163,690
07/12/2013 4.61 4.61 4.4 4.49 169,167
07/11/2013 4.6 4.62 4.53 4.61 184,849
07/10/2013 4.52 4.61 4.48 4.53 222,003
07/09/2013 4.4 4.542 4.4 4.49 203,737
07/08/2013 4.31 4.45 4.3 4.37 178,446
07/05/2013 4.37 4.37 4.25 4.29 195,193
07/03/2013 4.3 4.36 4.27 4.31 199,173
07/02/2013 4.34 4.37 4.25 4.28 312,716
07/01/2013 4.26 4.3599 4.22 4.28 250,577
06/28/2013 4.18 4.48 4.17 4.27 447,145
06/27/2013 4.43 4.6 4.09 4.17 1,771,065
06/26/2013 4.97 5 4.53 4.54 503,073
06/25/2013 4.8 4.89 4.8 4.86 271,845
06/24/2013 4.83 4.9899 4.61 4.76 663,590
06/21/2013 5 5.03 4.87 4.9 383,700
06/20/2013 5.01 5.05 4.92 4.97 354,657
06/19/2013 5.05 5.09 4.99 5.02 195,237
06/18/2013 5.01 5.08 5 5.04 262,166
06/17/2013 5.13 5.16 5.01 5.01 332,286
06/14/2013 5.12 5.1255 5.08 5.09 218,455
06/13/2013 5.24 5.24 5.06 5.08 460,983
06/12/2013 5.28 5.28 5.15 5.2 300,801
06/11/2013 5.28 5.32 5.15 5.15 302,727
06/10/2013 5.25 5.3 5.15 5.3 274,058
06/07/2013 5.14 5.24 5.1 5.2 371,895
06/06/2013 5.24 5.26 5.1 5.14 426,308
06/05/2013 5.31 5.4 5.25 5.27 322,095
06/04/2013 5.44 5.5 5.27 5.32 526,353
06/03/2013 5.61 5.67 5.2701 5.44 706,832
05/31/2013 5.76 5.83 5.48 5.61 705,674
05/30/2013 5.99 5.99 5.83 5.87 1,029,893
05/29/2013 5.92 5.95 5.85 5.92 758,954
05/28/2013 5.95 6.02 5.9 5.9 693,529
05/24/2013 5.79 5.89 5.75 5.85 446,987
05/23/2013 5.7 5.84 5.65 5.76 757,444
05/22/2013 5.93 5.93 5.65 5.74 598,982
05/21/2013 5.94 5.98 5.87 5.93 1,148,393
05/20/2013 5.69 5.85 5.66 5.75 673,135
05/17/2013 5.56 5.65 5.51 5.65 194,323
05/16/2013 5.6 5.66 5.5 5.52 475,241
05/15/2013 5.49 5.55 5.359 5.49 290,979
05/14/2013 5.43 5.51 5.3 5.33 216,634
05/13/2013 5.49 5.49 5.4 5.4 188,373
05/10/2013 5.5 5.54 5.45 5.465 155,748
05/09/2013 5.57 5.57 5.45 5.45 185,571
05/08/2013 5.59 5.63 5.5 5.535 155,866
05/07/2013 5.45 5.56 5.44 5.56 255,904
05/06/2013 5.55 5.56 5.44 5.45 258,379
05/03/2013 5.69 5.69 5.52 5.54 425,468
05/02/2013 5.66 5.69 5.52 5.68 530,096
05/01/2013 5.66 5.6601 5.5 5.55 466,296
04/30/2013 5.63 5.69 5.56 5.69 308,123
04/29/2013 5.63 5.7 5.58 5.66 364,761
04/26/2013 5.64 5.66 5.55 5.59 235,248
04/25/2013 5.65 5.75 5.62 5.64 545,727
04/24/2013 5.56 5.63 5.52 5.6 271,346
04/23/2013 5.54 5.5601 5.46 5.51 603,124
04/22/2013 5.25 5.53 5.23 5.51 667,512
04/19/2013 5.11 5.28 5.109 5.22 129,505
04/18/2013 5.2 5.28 5.06 5.07 402,619
04/17/2013 5.22 5.29 5.2 5.2 182,154
04/16/2013 5.29 5.32 5.22 5.25 340,257
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 your brokers before you trade


Want to trade FX?