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
2017-12-14 5.08 5.11 4.73 4.74 11,651
2017-12-13 5.27 5.39 5.04 5.11 7,402
2017-12-12 5.84 5.84 5.21 5.25 13,687
2017-12-11 6.15 6.15 5.84 5.95 6,890
2017-12-08 6.93 6.93 6.12 6.12 20,993
2017-12-07 5.94 7.00 5.72 6.05 29,438
2017-12-06 6.89 6.89 5.96 6.02 3,391
2017-12-05 7.04 7.05 6.735 6.735 1,715
2017-12-04 7.18 7.27 6.90 7.14 2,811
2017-12-01 8.01 8.01 7.07 7.18 24,048
2017-11-30 7.17 7.56 6.90 7.12 4,314
2017-11-29 7.56 8.26 7.29 7.29 9,997
2017-11-28 8.02 8.26 7.79 7.81 4,976
2017-11-27 6.39 9.03 6.27 9.03 18,713
2017-11-24 7.41 7.41 6.84 7.02 3,913
2017-11-22 8.73 8.73 7.61 7.75 4,723
2017-11-21 10.55 10.55 8.54 9.25 12,015
2017-11-20 10.95 11.12 9.45 9.90 80,386
2017-11-17 13.00 15.85 8.65 8.83 207,940
2017-11-16 6.87 7.48 6.65 6.96 2,934
2017-11-15 6.47 8.46 6.21 7.27 18,763
2017-11-14 7.43 7.45 5.98 6.59 6,503
2017-11-13 9.77 10.14 7.67 7.67 14,060
2017-11-10 11.74 12.41 10.82 10.90 9,547
2017-11-09 11.14 12.68 10.11 10.92 15,052
2017-11-08 13.80 15.03 10.51 12.16 45,151
2017-11-07 26.20 26.20 14.00 14.15 139,467
2017-11-06 22.21 28.00 17.69 20.00 301,054
2017-11-03 4.70 18.99 4.67 10.99 840,544
2017-11-02 3.12 3.12 2.35 2.53 27,583

» More Diana Containerships Stock Price History

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