Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diana Containerships Inc (NQ: DCIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.8500 0.8500 0.8060 0.8299 40,400 -0.02(-2.12%)
Nov 27, 2019 0.8400 0.8700 0.8110 0.8479 182,900 +0.01(+0.94%)
Nov 26, 2019 0.8800 0.8801 0.8278 0.8400 221,326 -0.04(-4.55%)
Nov 25, 2019 0.8800 0.8900 0.8400 0.8800 132,492 +0.05(+5.53%)
Nov 22, 2019 0.8400 0.8700 0.8289 0.8339 167,300 -0.01(-0.71%)
Nov 21, 2019 0.8582 0.8900 0.8150 0.8399 386,459 -0.04(-4.55%)
Nov 20, 2019 0.8885 0.9100 0.8506 0.8799 322,590 -0.03(-3.31%)
Nov 19, 2019 0.9100 0.9300 0.8900 0.9100 43,763 +0.01(+0.81%)
Nov 18, 2019 0.9226 0.9300 0.8917 0.9027 70,698 -0.02(-2.56%)
Nov 15, 2019 0.9350 0.9400 0.8915 0.9264 41,300 +0.01(+1.25%)
Nov 14, 2019 0.8879 0.9329 0.8879 0.9150 122,696 +0.02(+1.70%)
Nov 13, 2019 0.9133 0.9399 0.8900 0.8997 90,399 -0.03(-2.72%)
Nov 12, 2019 0.9400 0.9400 0.9100 0.9249 89,859 +0.02(+2.76%)
Nov 11, 2019 0.9244 0.9400 0.8888 0.9001 127,064 -0.02(-2.17%)
Nov 08, 2019 0.8915 0.9551 0.8902 0.9201 128,800 +0.00(+0.01%)
Nov 07, 2019 0.9600 0.9600 0.8500 0.9200 537,837 -0.04(-4.28%)
Nov 06, 2019 1.010 1.020 0.9520 0.9611 214,691 -0.06(-5.77%)
Nov 05, 2019 1.010 1.030 0.9700 1.020 258,413 +0.00(+0.00%)
Nov 04, 2019 1.020 1.040 1.000 1.020 333,474 -0.01(-0.97%)
Nov 01, 2019 0.9700 1.030 0.9700 1.030 193,300 +0.04(+4.44%)
Oct 31, 2019 1.020 1.030 0.9830 0.9862 144,706 -0.04(-4.25%)
Oct 30, 2019 1.040 1.050 1.000 1.030 131,441 +0.00(+0.00%)
Oct 29, 2019 1.060 1.070 1.010 1.030 217,589 -0.03(-2.83%)
Oct 28, 2019 1.050 1.090 1.020 1.060 343,130 +0.02(+1.44%)
Oct 25, 2019 0.9900 1.060 0.9801 1.045 328,000 +0.06(+6.09%)
Oct 24, 2019 1.020 1.020 0.9601 0.9850 266,264 -0.04(-3.43%)
Oct 23, 2019 1.020 1.040 0.9740 1.020 271,653 -0.01(-0.97%)
Oct 22, 2019 1.040 1.050 1.010 1.030 197,973 -0.02(-1.90%)
Oct 21, 2019 1.030 1.090 1.030 1.050 230,018 +0.02(+1.94%)
Oct 18, 2019 1.080 1.088 1.020 1.030 186,600 -0.04(-3.74%)
Oct 17, 2019 1.090 1.110 1.050 1.070 502,574 +0.01(+0.94%)
Oct 16, 2019 1.060 1.100 1.050 1.060 448,760 +0.01(+0.47%)
Oct 15, 2019 1.060 1.100 1.020 1.055 1,072,323 -0.01(-0.47%)
Oct 14, 2019 0.9700 1.070 0.9600 1.060 888,756 +0.08(+8.66%)
Oct 11, 2019 0.9445 1.000 0.9445 0.9755 309,000 +0.02(+1.61%)
Oct 10, 2019 0.9800 0.9900 0.9500 0.9600 348,277 -0.02(-1.78%)
Oct 09, 2019 0.9611 1.020 0.9433 0.9774 808,323 +0.01(+1.47%)
Oct 08, 2019 1.050 1.050 0.9301 0.9632 310,515 -0.03(-2.71%)
Oct 07, 2019 1.050 1.050 0.9700 0.9900 500,222 -0.04(-3.60%)
Oct 04, 2019 0.9700 1.070 0.9400 1.027 1,552,800 +0.06(+6.71%)
Oct 03, 2019 0.9200 0.9700 0.9104 0.9624 177,670 +0.03(+3.63%)
Oct 02, 2019 0.9700 0.9780 0.9100 0.9287 121,356 -0.02(-1.67%)
Oct 01, 2019 0.9420 0.9800 0.9302 0.9445 101,503 +0.02(+2.35%)
Sep 30, 2019 0.9335 0.9600 0.8950 0.9228 260,679 -0.01(-0.89%)
Sep 27, 2019 0.9679 1.050 0.9141 0.9311 856,200 +0.00(+0.12%)
Sep 26, 2019 0.9200 0.9400 0.9100 0.9300 113,250 +0.02(+2.01%)
Sep 25, 2019 0.9300 0.9388 0.9115 0.9117 41,331 -0.03(-3.01%)
Sep 24, 2019 0.9100 0.9400 0.9000 0.9400 158,703 +0.03(+2.84%)
Sep 23, 2019 0.9074 0.9400 0.9000 0.9140 87,866 +0.01(+0.74%)
Sep 20, 2019 0.9200 0.9300 0.9003 0.9073 40,900 -0.01(-1.38%)
Sep 19, 2019 0.9188 0.9350 0.8909 0.9200 44,978 +0.01(+1.10%)
Sep 18, 2019 0.9300 0.9399 0.8880 0.9100 117,763 +0.01(+1.04%)
Sep 17, 2019 0.9400 0.9450 0.9000 0.9006 95,007 -0.04(-4.62%)
Sep 16, 2019 0.9515 0.9700 0.9111 0.9442 127,987 -0.02(-1.65%)
Sep 13, 2019 0.9300 0.9637 0.9300 0.9600 121,400 +0.03(+3.23%)
Sep 12, 2019 0.9063 0.9500 0.9063 0.9300 206,822 -0.00(-0.46%)
Sep 11, 2019 0.9600 0.9800 0.9017 0.9343 306,974 -0.04(-4.17%)
Sep 10, 2019 0.9600 0.9800 0.9300 0.9750 130,791 +0.02(+1.56%)
Sep 09, 2019 0.9500 0.9800 0.9200 0.9600 318,107 +0.02(+2.67%)
Sep 06, 2019 0.9300 0.9500 0.9158 0.9350 81,100 +0.01(+1.55%)
Sep 05, 2019 0.9350 0.9585 0.9005 0.9207 57,471 -0.01(-1.00%)
Sep 04, 2019 0.9300 0.9700 0.9106 0.9300 163,935 +0.03(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.