Box Ships Inc. Historical Stock Prices

TEU 
$1.26
*  
0.05
3.82%
Get TEU Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading TEU now
Exchange: NYSE
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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.32  1.338  1.23  1.26 345,221
09/19/2014 1.31 1.338 1.23 1.26 345,221
09/18/2014 1.42 1.43 1.3 1.31 100,931
09/17/2014 1.44 1.44 1.36 1.39 139,317
09/16/2014 1.31 1.449 1.3 1.41 240,683
09/15/2014 1.34 1.34 1.31 1.31 74,381
09/12/2014 1.38 1.3849 1.35 1.35 86,511
09/11/2014 1.4 1.41 1.38 1.38 46,045
09/10/2014 1.39 1.42 1.37 1.406 58,794
09/09/2014 1.53 1.53 1.3301 1.39 363,299
09/08/2014 1.45 1.52 1.43 1.5 87,253
09/05/2014 1.46 1.51 1.43 1.45 60,199
09/04/2014 1.45 1.59 1.45 1.46 273,612
09/03/2014 1.39 1.75 1.3801 1.46 1,385,317
09/02/2014 1.38 1.39 1.33 1.36 161,515
08/29/2014 1.36 1.39 1.33 1.39 42,866
08/28/2014 1.36 1.39 1.34 1.36 67,240
08/27/2014 1.32 1.38 1.32 1.36 54,841
08/26/2014 1.39 1.4 1.32 1.33 142,489
08/25/2014 1.34 1.4 1.32 1.38 138,357
08/22/2014 1.4 1.4 1.32 1.32 131,083
08/21/2014 1.46 1.47 1.4 1.4 61,410
08/20/2014 1.52 1.52 1.4 1.47 147,379
08/19/2014 1.55 1.55 1.5 1.51 102,187
08/18/2014 1.45 1.55 1.4378 1.54 203,363
08/15/2014 1.39 1.46 1.39 1.45 95,970
08/14/2014 1.33 1.44 1.32 1.44 224,823
08/13/2014 1.298 1.33 1.27 1.32 80,089
08/12/2014 1.29 1.32 1.28 1.3 99,170
08/11/2014 1.31 1.31 1.19 1.28 258,856
08/08/2014 1.28 1.28 1.2 1.28 190,641
08/07/2014 1.32 1.32 1.23 1.27 377,198
08/06/2014 1.34 1.35 1.3 1.3 130,346
08/05/2014 1.38 1.4 1.34 1.34 159,549
08/04/2014 1.39 1.4 1.38 1.38 55,489
08/01/2014 1.39 1.4 1.38 1.38 66,222
07/31/2014 1.4 1.42 1.39 1.3901 130,935
07/30/2014 1.41 1.42 1.4 1.4 79,007
07/29/2014 1.42 1.43 1.41 1.41 72,178
07/28/2014 1.46 1.46 1.42 1.42 145,656
07/25/2014 1.47 1.48 1.44 1.46 189,270
07/24/2014 1.49 1.49 1.45 1.45 135,796
07/23/2014 1.47 1.49 1.47 1.49 99,500
07/22/2014 1.5 1.5 1.47 1.47 87,264
07/21/2014 1.5 1.5 1.47 1.47 50,218
07/18/2014 1.49 1.5 1.4801 1.5 30,738
07/17/2014 1.49 1.5 1.48 1.5 44,851
07/16/2014 1.48 1.49 1.47 1.49 53,210
07/15/2014 1.49 1.5 1.46 1.46 47,943
07/14/2014 1.45 1.4999 1.45 1.49 50,952
07/11/2014 1.46 1.49 1.45 1.47 84,079
07/10/2014 1.48 1.5 1.47 1.47 86,218
07/09/2014 1.48 1.52 1.48 1.482 101,780
07/08/2014 1.5 1.52 1.48 1.48 147,339
07/07/2014 1.52 1.52 1.5 1.5 143,028
07/03/2014 1.51 1.52 1.5 1.51 92,152
07/02/2014 1.5 1.51 1.5 1.5 65,502
07/01/2014 1.53 1.53 1.5 1.51 50,050
06/30/2014 1.5 1.53 1.5 1.51 52,498
06/27/2014 1.51 1.52 1.5 1.5 120,164
06/26/2014 1.52 1.54 1.51 1.51 46,527
06/25/2014 1.56 1.56 1.52 1.54 84,090
06/24/2014 1.576 1.59 1.57 1.58 56,017
06/23/2014 1.58 1.59 1.56 1.57 67,775
06/20/2014 1.67 1.67 1.57 1.6 159,329
06/19/2014 1.65 1.68 1.62 1.65 136,633
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?