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

Danaos Corporation (NY: DAC )

91.96 -2.58 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2020 5.237 5.287 4.859 4.929 143,171 -0.38(-7.12%)
Jan 30, 2020 5.773 5.790 5.268 5.307 115,482 -0.48(-8.35%)
Jan 29, 2020 5.984 6.080 5.729 5.790 89,166 -0.11(-1.93%)
Jan 28, 2020 5.782 5.922 5.641 5.905 104,727 +0.16(+2.75%)
Jan 27, 2020 6.054 6.054 5.729 5.747 146,526 -0.40(-6.44%)
Jan 24, 2020 6.441 6.441 6.054 6.142 93,322 -0.30(-4.64%)
Jan 23, 2020 6.247 6.458 6.045 6.441 108,440 +0.11(+1.81%)
Jan 22, 2020 6.678 6.727 6.256 6.326 126,800 -0.36(-5.39%)
Jan 21, 2020 7.477 7.477 6.634 6.687 155,214 -0.79(-10.58%)
Jan 17, 2020 7.662 7.820 7.398 7.477 131,334 -0.18(-2.41%)
Jan 16, 2020 7.855 8.136 7.627 7.662 280,293 -0.18(-2.35%)
Jan 15, 2020 7.961 7.961 7.767 7.847 93,713 -0.13(-1.65%)
Jan 14, 2020 7.847 8.136 7.847 7.978 93,156 +0.10(+1.23%)
Jan 13, 2020 8.189 8.189 7.694 7.882 166,696 -0.30(-3.65%)
Jan 10, 2020 8.295 8.426 8.057 8.180 83,535 -0.11(-1.27%)
Jan 09, 2020 8.295 8.391 7.996 8.286 115,046 -0.01(-0.11%)
Jan 08, 2020 8.444 8.629 8.259 8.295 158,075 -0.12(-1.46%)
Jan 07, 2020 8.444 8.646 8.339 8.418 145,822 -0.03(-0.31%)
Jan 06, 2020 8.057 8.488 7.776 8.444 220,374 +0.37(+4.57%)
Jan 03, 2020 8.154 8.216 7.776 8.075 165,818 -0.18(-2.23%)
Jan 02, 2020 8.101 8.321 7.987 8.259 127,227 +0.19(+2.40%)
Dec 31, 2019 7.908 8.066 7.873 8.066 283,496 +0.11(+1.44%)
Dec 30, 2019 7.926 7.970 7.644 7.952 227,062 -0.02(-0.22%)
Dec 27, 2019 8.251 8.390 7.917 7.970 111,646 -0.29(-3.51%)
Dec 26, 2019 8.189 8.497 8.154 8.259 184,618 +0.07(+0.86%)
Dec 24, 2019 8.101 8.347 8.079 8.189 33,914 +0.13(+1.64%)
Dec 23, 2019 8.049 8.207 7.996 8.057 165,732 -0.03(-0.33%)
Dec 20, 2019 8.136 8.330 7.908 8.084 151,706 +0.04(+0.44%)
Dec 19, 2019 7.636 8.259 7.609 8.049 298,950 +0.39(+5.05%)
Dec 18, 2019 7.469 7.785 7.293 7.662 238,133 +0.11(+1.51%)
Dec 17, 2019 7.688 7.803 7.398 7.548 277,026 -0.18(-2.28%)
Dec 16, 2019 7.750 7.864 7.495 7.723 310,938 +0.20(+2.69%)
Dec 13, 2019 7.600 7.618 7.161 7.521 132,017 -0.07(-0.93%)
Dec 12, 2019 7.363 7.899 7.135 7.592 403,495 +0.18(+2.37%)
Dec 11, 2019 6.599 7.530 6.599 7.416 320,134 +0.73(+10.91%)
Dec 10, 2019 6.449 6.836 6.168 6.687 257,979 +0.26(+4.10%)
Dec 09, 2019 6.089 6.458 5.957 6.423 470,244 +0.39(+6.40%)
Dec 06, 2019 6.054 6.151 5.975 6.036 260,393 +0.02(+0.29%)
Dec 05, 2019 5.957 6.054 5.843 6.019 256,000 +0.06(+1.03%)
Dec 04, 2019 5.931 6.089 5.871 5.957 283,737 +0.03(+0.44%)
Dec 03, 2019 5.905 6.142 5.834 5.931 909,394 +0.13(+2.27%)
Dec 02, 2019 6.151 6.151 5.747 5.799 514,986 -0.31(-5.04%)
Nov 29, 2019 5.536 6.107 5.518 6.107 408,572 +0.61(+11.02%)
Nov 27, 2019 5.457 5.553 5.140 5.500 1,015,171 +0.17(+3.13%)
Nov 26, 2019 5.079 5.448 4.982 5.334 1,035,059 +0.36(+7.24%)
Nov 25, 2019 5.149 5.228 4.929 4.973 833,120 -0.03(-0.53%)
Nov 22, 2019 4.921 5.140 4.705 5.000 3,246,727 -1.72(-25.62%)
Nov 21, 2019 8.128 8.128 6.379 6.722 129,898 -1.48(-18.01%)
Nov 20, 2019 8.883 8.971 8.093 8.198 59,060 -0.70(-7.82%)
Nov 19, 2019 9.287 9.287 8.767 8.894 20,228 -0.16(-1.73%)
Nov 18, 2019 8.787 9.110 8.681 9.050 39,296 -0.62(-6.36%)
Nov 15, 2019 9.446 10.05 9.446 9.665 28,452 +0.09(+0.92%)
Nov 14, 2019 10.37 10.37 9.551 9.578 13,951 -0.68(-6.60%)
Nov 13, 2019 9.990 10.46 9.696 10.25 29,447 +0.64(+6.67%)
Nov 12, 2019 9.709 9.824 9.490 9.613 13,923 +0.07(+0.74%)
Nov 11, 2019 9.903 9.903 8.602 9.542 24,441 -0.40(-4.06%)
Nov 08, 2019 10.37 10.89 9.885 9.947 12,291 -0.50(-4.79%)
Nov 07, 2019 10.55 10.80 10.10 10.45 38,379 -0.11(-1.00%)
Nov 06, 2019 10.85 11.05 10.47 10.55 27,274 -0.33(-3.07%)
Nov 05, 2019 10.63 10.97 10.55 10.89 52,978 +0.69(+6.81%)
Nov 04, 2019 9.578 10.51 9.578 10.19 39,810 +0.75(+7.91%)
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.