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
2018-07-16 1.57 1.57 1.55 1.55 700
2018-07-13 1.59 1.62 1.58 1.585 8,000
2018-07-12 1.59 1.60 1.59 1.60 550
2018-07-11 1.59 1.60 1.58 1.60 4,800
2018-07-10 1.645 1.645 1.59 1.61 3,400
2018-07-09 1.65 1.65 1.65 1.65 100
2018-07-06 1.61 1.63 1.585 1.585 1,707
2018-07-05 1.56 1.56 1.555 1.56 300
2018-07-03 1.58 1.58 1.57 1.57 1,400
2018-07-02 1.52 1.57 1.52 1.57 1,229
2018-06-29 1.58 1.60 1.57 1.58 1,593
2018-06-28 1.57 1.58 1.54 1.56 2,770
2018-06-27 1.66 1.66 1.54 1.54 3,417
2018-06-26 1.67 1.67 1.60 1.61 2,668
2018-06-25 1.78 1.80 1.66 1.69 11,140
2018-06-22 1.70 2.10 1.70 1.83 46,593
2018-06-21 1.59 1.82 1.57 1.72 14,789
2018-06-20 1.68 1.68 1.60 1.62 2,800
2018-06-19 1.68 1.72 1.63 1.67 4,502
2018-06-18 1.67 1.75 1.66 1.69 5,862
2018-06-15 1.58 1.65 1.58 1.60 3,812
2018-06-14 1.56 1.80 1.56 1.655 16,233
2018-06-13 1.56 1.56 1.53 1.53 3,928
2018-06-12 1.62 1.62 1.58 1.58 10,728
2018-06-11 1.56 1.63 1.555 1.60 1,800
2018-06-08 1.565 1.59 1.55 1.58 1,647
2018-06-07 1.61 1.64 1.56 1.59 9,783
2018-06-06 1.53 1.60 1.52 1.52 5,559
2018-06-05 1.51 1.52 1.51 1.51 2,680
2018-06-04 1.52 1.52 1.50 1.51 10,161

» More Diana Containerships Stock Price History

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