Box Ships Inc. Historical Stock Prices

TEU 
$0.6516
*  
0.0041
0.63%
Get TEU Alerts
*Delayed - data as of Aug. 28, 2015 11:24 ET  -  Find a broker to begin trading TEU now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    TEU Real Time
 
 
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 27-MAY-2015 TO 27-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.
11:24  0.658  0.658  0.6301  0.6516 2,303
08/27/2015 0.6005 0.6501 0.6005 0.6475 36,471
08/26/2015 0.62 0.62 0.6 0.607 62,889
08/25/2015 0.572 0.62 0.572 0.5979 92,761
08/24/2015 0.585 0.585 0.51 0.5392 241,010
08/21/2015 0.61 0.649 0.5951 0.5951 209,501
08/20/2015 0.62 0.69 0.6 0.6102 137,386
08/19/2015 0.681 0.6954 0.62 0.6302 62,087
08/18/2015 0.6501 0.73 0.6501 0.68 177,904
08/17/2015 0.73 0.747 0.69 0.7046 96,952
08/14/2015 0.69 0.7599 0.66 0.72 42,337
08/13/2015 0.6513 0.7301 0.6513 0.7024 162,378
08/12/2015 0.741 0.78 0.7001 0.701 116,538
08/11/2015 0.799 0.81 0.7306 0.7306 158,353
08/10/2015 0.811 0.84 0.78 0.78 110,883
08/07/2015 0.85 0.85 0.81 0.8257 22,544
08/06/2015 0.834 0.85 0.82 0.83 34,083
08/05/2015 0.823 0.84 0.82 0.827 40,197
08/04/2015 0.82 0.8317 0.8101 0.826 22,354
08/03/2015 0.81 0.85 0.81 0.817 57,195
07/31/2015 0.81 0.85 0.8001 0.8066 59,994
07/30/2015 0.888 0.8887 0.81 0.82 28,939
07/29/2015 0.838 0.86 0.83 0.8429 33,248
07/28/2015 0.816 0.8601 0.816 0.8301 63,810
07/27/2015 0.87 0.8898 0.81 0.81 87,478
07/24/2015 0.94 0.94 0.87 0.871 98,338
07/23/2015 0.915 0.94 0.895 0.92 39,024
07/22/2015 0.9198 0.94 0.9101 0.9305 42,153
07/21/2015 0.9063 0.92 0.895 0.9085 33,387
07/20/2015 0.948 0.948 0.89 0.89 82,831
07/17/2015 0.979 0.979 0.932 0.9591 110,984
07/16/2015 0.9859 0.9859 0.93 0.9799 36,950
07/15/2015 0.94 0.99 0.892 0.98 308,173
07/14/2015 0.95 0.97 0.925 0.9372 54,232
07/13/2015 0.96 0.9897 0.932 0.9355 21,729
07/10/2015 0.95 0.99 0.93 0.97 87,043
07/09/2015 0.9502 0.9619 0.9228 0.95 124,707
07/08/2015 0.99 0.9989 0.92 0.98 80,442
07/07/2015 0.982 1 0.9203 1 82,128
07/06/2015 0.962 1.01 0.942 0.981 65,016
07/02/2015 0.975 1.01 0.93 0.994 135,249
07/01/2015 0.96 1.01 0.9031 0.975 112,614
06/30/2015 0.9405 1 0.93 0.9666 41,192
06/29/2015 0.98 1 0.93 0.94 73,320
06/26/2015 1.02 1.02 0.98 1 128,302
06/25/2015 1.03 1.03 0.98 1.01 74,232
06/24/2015 1.03 1.03 1 1 55,857
06/23/2015 1.04 1.05 1.01 1.03 54,309
06/22/2015 1.05 1.05 1 1.05 76,990
06/19/2015 1.02 1.05 1 1.05 119,894
06/18/2015 0.9701 1.02 0.97 1.0048 52,260
06/17/2015 1 1.02 0.97 0.9914 53,484
06/16/2015 1.06 1.06 1 1 35,236
06/15/2015 1 1.04 0.98 1.04 64,408
06/12/2015 1 1.05 0.9912 1.02 69,735
06/11/2015 1.05 1.0649 1.02 1.03 64,657
06/10/2015 1 1.07 0.98 1.03 178,377
06/09/2015 1 1.01 0.9848 1.01 45,460
06/08/2015 1.03 1.03 0.99 1.01 147,802
06/05/2015 1.04 1.04 1 1.01 61,019
06/04/2015 1.02 1.03 1 1.02 211,552
06/03/2015 0.97 1.01 0.95 0.99 402,745
06/02/2015 0.925 0.97 0.925 0.955 145,598
06/01/2015 0.95 0.95 0.92 0.94 53,196
05/29/2015 0.9477 0.95 0.8988 0.9204 19,641
05/28/2015 0.89 0.93 0.89 0.9 18,657
05/27/2015 0.96 0.9717 0.885 0.885 84,778
*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?