DIANA CONTAINERSHIPS Historical Stock Price

Below is the stock price history for Diana Containerships DCIX. Data is recorded each day for the historical open, high, low, close and volume. The Diana Containerships stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Diana Containerships Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 1.27 1.27 1.24 1.26 3,670
2018-10-16 1.27 1.27 1.22 1.23 7,907
2018-10-15 1.15 1.33 1.15 1.30 11,933
2018-10-12 1.12 1.14 1.12 1.14 3,883
2018-10-11 1.14 1.14 1.08 1.08 9,631
2018-10-10 1.14 1.17 1.12 1.13 4,040
2018-10-09 1.15 1.21 1.14 1.21 4,956
2018-10-05 1.21 1.22 1.18 1.21 4,745
2018-10-04 1.27 1.27 1.21 1.21 3,300
2018-10-03 1.24 1.24 1.22 1.22 1,045
2018-10-02 1.25 1.28 1.175 1.19 6,165
2018-10-01 1.28 1.335 1.28 1.335 1,540
2018-09-28 1.29 1.29 1.23 1.26 6,900
2018-09-27 1.22 1.24 1.21 1.23 9,205
2018-09-26 1.29 1.32 1.17 1.19 16,113
2018-09-25 1.13 1.39 1.13 1.325 24,161
2018-09-24 1.14 1.16 1.11 1.12 7,000
2018-09-21 1.13 1.21 1.13 1.16 860
2018-09-20 1.23 1.26 1.13 1.15 4,725
2018-09-19 1.13 1.23 1.12 1.23 6,883
2018-09-18 1.11 1.12 1.11 1.11 1,394
2018-09-17 1.12 1.12 1.05 1.10 2,249
2018-09-14 1.13 1.13 1.08 1.11 1,472
2018-09-13 1.10 1.10 1.08 1.09 800
2018-09-12 1.08 1.09 1.04 1.09 1,355
2018-09-11 1.07 1.10 1.05 1.08 2,587
2018-09-10 1.13 1.13 1.09 1.10 2,099
2018-09-07 1.06 1.06 1.02 1.03 5,856
2018-09-06 1.11 1.11 1.08 1.08 1,500
2018-09-05 1.10 1.12 1.04 1.10 12,067

» More Diana Containerships Stock Price History

To see other companies like Diana Containerships (DCIX), view our stock market today for news, and other data.