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: 6:30 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 (%)
Nov 29, 2019 5.532 6.103 5.515 6.103 408,823 +0.61(+11.02%)
Nov 27, 2019 5.453 5.550 5.137 5.497 1,015,796 +0.17(+3.13%)
Nov 26, 2019 5.076 5.444 4.979 5.330 1,035,696 +0.36(+7.24%)
Nov 25, 2019 5.146 5.225 4.926 4.970 833,632 -0.03(-0.53%)
Nov 22, 2019 4.918 5.137 4.702 4.997 3,248,725 -1.72(-25.62%)
Nov 21, 2019 8.123 8.123 6.375 6.718 129,978 -1.48(-18.01%)
Nov 20, 2019 8.878 8.966 8.088 8.193 59,097 -0.70(-7.82%)
Nov 19, 2019 9.281 9.281 8.762 8.888 20,240 -0.16(-1.73%)
Nov 18, 2019 8.781 9.104 8.676 9.045 39,321 -0.61(-6.36%)
Nov 15, 2019 9.440 10.05 9.440 9.659 28,469 +0.09(+0.92%)
Nov 14, 2019 10.36 10.36 9.545 9.572 13,960 -0.68(-6.60%)
Nov 13, 2019 9.984 10.46 9.690 10.25 29,466 +0.64(+6.67%)
Nov 12, 2019 9.703 9.817 9.484 9.607 13,931 +0.07(+0.74%)
Nov 11, 2019 9.897 9.897 8.597 9.536 24,456 -0.40(-4.06%)
Nov 08, 2019 10.36 10.88 9.879 9.940 12,298 -0.50(-4.79%)
Nov 07, 2019 10.55 10.80 10.09 10.44 38,403 -0.11(-1.00%)
Nov 06, 2019 10.84 11.05 10.47 10.55 27,290 -0.33(-3.07%)
Nov 05, 2019 10.63 10.97 10.55 10.88 53,011 +0.69(+6.81%)
Nov 04, 2019 9.572 10.50 9.572 10.19 39,834 +0.75(+7.91%)
Nov 01, 2019 9.062 9.607 9.020 9.440 39,515 +0.06(+0.66%)
Oct 31, 2019 9.791 9.791 9.242 9.378 20,376 -0.58(-5.82%)
Oct 30, 2019 9.958 10.08 9.888 9.958 9,796 +0.00(+0.00%)
Oct 29, 2019 10.51 10.51 9.923 9.958 27,807 -0.57(-5.42%)
Oct 28, 2019 10.27 10.62 10.27 10.53 11,164 +0.25(+2.48%)
Oct 25, 2019 10.27 10.53 10.22 10.27 18,562 -0.36(-3.39%)
Oct 24, 2019 10.79 10.79 10.10 10.63 26,457 -0.22(-2.02%)
Oct 23, 2019 10.39 10.85 9.940 10.85 12,440 +0.47(+4.48%)
Oct 22, 2019 10.78 10.78 9.738 10.39 73,153 -0.50(-4.60%)
Oct 21, 2019 10.96 11.02 10.76 10.89 12,901 -0.07(-0.63%)
Oct 18, 2019 10.85 11.52 10.74 10.96 49,878 +0.07(+0.63%)
Oct 17, 2019 11.06 11.09 10.67 10.89 32,113 +0.08(+0.73%)
Oct 16, 2019 10.73 10.92 10.45 10.81 23,068 +0.08(+0.74%)
Oct 15, 2019 10.54 11.08 10.45 10.73 31,397 +0.12(+1.16%)
Oct 14, 2019 9.888 10.97 9.809 10.61 36,057 +0.82(+8.34%)
Oct 11, 2019 9.510 9.835 9.396 9.791 72,198 +0.68(+7.52%)
Oct 10, 2019 7.903 9.607 7.790 9.106 123,334 +1.20(+15.22%)
Oct 09, 2019 7.903 7.903 7.728 7.903 81,136 +0.18(+2.27%)
Oct 08, 2019 7.736 7.886 7.596 7.728 38,600 +0.08(+1.03%)
Oct 07, 2019 7.815 7.903 7.313 7.649 70,422 -0.11(-1.36%)
Oct 04, 2019 7.649 7.833 7.649 7.754 130,618 +0.18(+2.32%)
Oct 03, 2019 7.684 7.850 7.464 7.578 10,703 -0.11(-1.37%)
Oct 02, 2019 7.833 7.850 7.552 7.684 20,678 -0.08(-1.02%)
Oct 01, 2019 7.789 7.886 7.585 7.763 21,370 -0.14(-1.78%)
Sep 30, 2019 7.482 7.903 7.332 7.903 57,122 +0.70(+9.76%)
Sep 27, 2019 8.061 8.808 7.201 7.201 211,358 -0.68(-8.69%)
Sep 26, 2019 7.807 7.981 7.657 7.886 24,890 +0.25(+3.34%)
Sep 25, 2019 7.324 7.824 7.324 7.631 27,050 +0.29(+3.95%)
Sep 24, 2019 7.763 7.966 7.087 7.341 124,404 -0.47(-6.07%)
Sep 23, 2019 7.728 8.184 7.728 7.815 198,021 +0.13(+1.71%)
Sep 20, 2019 7.587 7.789 7.324 7.684 10,704 +0.36(+4.92%)
Sep 19, 2019 7.385 8.013 7.157 7.324 84,862 +0.19(+2.69%)
Sep 18, 2019 7.464 7.494 7.051 7.131 14,642 -0.33(-4.46%)
Sep 17, 2019 7.262 7.464 6.937 7.464 29,475 +0.26(+3.66%)
Sep 16, 2019 7.113 7.297 7.060 7.201 17,636 +0.13(+1.86%)
Sep 13, 2019 7.025 7.079 6.806 7.069 15,373 +0.13(+1.90%)
Sep 12, 2019 6.533 7.023 6.533 6.937 48,016 +0.52(+8.07%)
Sep 11, 2019 6.200 6.586 6.200 6.419 38,035 +0.23(+3.69%)
Sep 10, 2019 5.866 6.279 5.848 6.191 28,535 +0.32(+5.38%)
Sep 09, 2019 6.059 6.261 5.848 5.875 11,377 -0.09(-1.47%)
Sep 06, 2019 6.349 6.349 5.840 5.963 19,359 -0.28(-4.50%)
Sep 05, 2019 6.340 6.428 6.187 6.244 3,440 +0.02(+0.28%)
Sep 04, 2019 6.533 6.595 6.191 6.226 18,507 -0.11(-1.66%)
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.