New York - London - Athens - Oslo

Box Ships Inc. (NYSE:TEU)

Historical Data

Date Range:  (start)    (end)
 Date   Open   High   Low   Close   Volume 
11/17/2015 0.24 0.26 0.24 0.24 188,500
11/16/2015 0.27 0.27 0.23 0.24 177,200
11/13/2015 0.29 0.31 0.28 0.28 157,000
11/12/2015 0.32 0.34 0.29 0.29 107,100
11/11/2015 0.34 0.37 0.31 0.31 201,200
11/10/2015 0.42 0.42 0.34 0.35 330,100
11/09/2015 0.45 0.45 0.41 0.41 67,400
11/06/2015 0.48 0.48 0.45 0.45 75,000
11/05/2015 0.48 0.48 0.46 0.46 35,700
11/04/2015 0.46 0.48 0.46 0.46 29,200
11/03/2015 0.47 0.50 0.46 0.46 14,900
11/02/2015 0.50 0.50 0.48 0.48 37,500
10/30/2015 0.50 0.50 0.48 0.49 86,700
10/29/2015 0.50 0.52 0.50 0.50 52,500
10/28/2015 0.51 0.54 0.50 0.52 25,000
10/27/2015 0.53 0.54 0.52 0.52 13,100
10/26/2015 0.51 0.54 0.50 0.54 32,400
10/23/2015 0.59 0.59 0.51 0.52 60,400
10/22/2015 0.52 0.56 0.52 0.55 25,500
10/21/2015 0.56 0.56 0.54 0.55 6,100
10/20/2015 0.56 0.59 0.52 0.55 54,700
10/19/2015 0.57 0.57 0.55 0.56 7,700
10/16/2015 0.57 0.57 0.54 0.57 36,400
10/15/2015 0.57 0.57 0.53 0.55 25,900
10/14/2015 0.57 0.57 0.56 0.57 22,700
10/13/2015 0.57 0.57 0.55 0.56 14,200
10/12/2015 0.58 0.58 0.55 0.55 10,800
10/09/2015 0.55 0.58 0.55 0.55 25,100
10/08/2015 0.58 0.59 0.55 0.57 28,700
10/07/2015 0.53 0.57 0.53 0.57 85,200
10/06/2015 0.56 0.58 0.54 0.57 85,800
10/05/2015 0.53 0.55 0.50 0.51 80,900
10/02/2015 0.55 0.55 0.50 0.50 106,300
10/01/2015 0.57 0.62 0.54 0.54 57,500
09/30/2015 0.47 0.63 0.47 0.58 145,300
09/29/2015 0.48 0.49 0.45 0.48 127,400
09/28/2015 0.48 0.50 0.46 0.46 72,400
09/25/2015 0.49 0.54 0.46 0.47 78,400
09/24/2015 0.52 0.52 0.49 0.50 49,400
09/23/2015 0.55 0.58 0.48 0.49 159,700
09/22/2015 0.59 0.60 0.57 0.57 58,700
09/21/2015 0.60 0.63 0.59 0.61 23,400
09/18/2015 0.64 0.64 0.62 0.63 32,300
09/17/2015 0.62 0.64 0.59 0.63 33,200
09/16/2015 0.65 0.65 0.59 0.64 86,600
09/15/2015 0.61 0.64 0.60 0.64 30,500
09/14/2015 0.59 0.62 0.59 0.62 60,500
09/11/2015 0.63 0.63 0.59 0.59 168,200
09/10/2015 0.68 0.68 0.61 0.62 28,800
09/09/2015 0.67 0.68 0.64 0.68 32,000