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

Danaos Corporation (NY: DAC )

91.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2020 4.285 4.338 4.039 4.189 57,007 -0.06(-1.45%)
Apr 29, 2020 4.215 4.356 4.162 4.250 91,907 +0.02(+0.41%)
Apr 28, 2020 4.610 4.716 3.995 4.233 149,725 -0.23(-5.12%)
Apr 27, 2020 4.197 4.637 4.197 4.461 130,620 +0.30(+7.17%)
Apr 24, 2020 4.215 4.215 4.066 4.162 31,658 +0.00(+0.00%)
Apr 23, 2020 3.995 4.206 3.995 4.162 94,930 +0.23(+5.80%)
Apr 22, 2020 4.004 4.136 3.908 3.934 34,441 -0.02(-0.44%)
Apr 21, 2020 4.276 4.355 3.855 3.952 65,731 -0.34(-7.98%)
Apr 20, 2020 4.268 4.514 4.118 4.294 66,236 +0.01(+0.20%)
Apr 17, 2020 4.057 4.285 4.034 4.285 87,458 +0.32(+8.20%)
Apr 16, 2020 4.057 4.057 3.750 3.960 59,908 -0.11(-2.59%)
Apr 15, 2020 4.101 4.151 3.864 4.066 73,366 -0.23(-5.32%)
Apr 14, 2020 4.250 4.377 4.101 4.294 78,363 +0.22(+5.39%)
Apr 13, 2020 4.259 4.373 3.792 4.075 159,392 +0.20(+5.22%)
Apr 09, 2020 3.495 3.908 3.495 3.873 151,800 +0.44(+12.79%)
Apr 08, 2020 3.284 3.495 3.232 3.433 76,028 +0.19(+5.96%)
Apr 07, 2020 3.205 3.495 3.161 3.240 121,762 +0.15(+4.83%)
Apr 06, 2020 3.082 3.249 3.030 3.091 148,373 +0.21(+7.32%)
Apr 03, 2020 3.065 3.157 2.828 2.880 96,796 -0.20(-6.55%)
Apr 02, 2020 3.363 3.381 2.898 3.082 128,462 -0.28(-8.36%)
Apr 01, 2020 3.319 3.495 3.275 3.363 73,485 -0.15(-4.25%)
Mar 31, 2020 3.600 3.758 3.337 3.513 84,338 -0.07(-1.96%)
Mar 30, 2020 3.433 3.688 3.346 3.583 105,836 +0.14(+4.08%)
Mar 27, 2020 3.539 3.644 3.302 3.442 149,636 -0.21(-5.77%)
Mar 26, 2020 3.249 3.987 3.003 3.653 188,027 +0.54(+17.51%)
Mar 25, 2020 3.152 3.390 2.854 3.109 205,384 +0.14(+4.73%)
Mar 24, 2020 2.731 3.038 2.678 2.968 135,310 +0.48(+19.43%)
Mar 23, 2020 2.459 2.810 2.397 2.485 106,360 +0.04(+1.80%)
Mar 20, 2020 2.845 3.513 2.195 2.441 271,827 -0.41(-14.46%)
Mar 19, 2020 2.828 3.051 2.766 2.854 50,312 +0.03(+0.93%)
Mar 18, 2020 3.047 3.179 2.787 2.828 99,814 -0.36(-11.29%)
Mar 17, 2020 2.986 4.022 2.951 3.188 177,751 +0.32(+11.01%)
Mar 16, 2020 3.530 3.593 2.863 2.871 147,698 -0.92(-24.31%)
Mar 13, 2020 3.741 3.934 3.627 3.794 28,697 +0.23(+6.40%)
Mar 12, 2020 3.574 3.800 3.425 3.565 199,681 -0.41(-10.38%)
Mar 11, 2020 4.171 4.364 3.925 3.978 83,349 -0.40(-9.22%)
Mar 10, 2020 4.276 4.443 3.846 4.382 153,462 +0.48(+12.39%)
Mar 09, 2020 4.189 4.192 3.732 3.899 168,852 -0.51(-11.55%)
Mar 06, 2020 4.391 4.637 4.364 4.408 178,105 -0.05(-1.18%)
Mar 05, 2020 4.742 4.751 4.417 4.461 164,092 -0.43(-8.80%)
Mar 04, 2020 4.707 5.357 4.654 4.891 160,780 +0.29(+6.30%)
Mar 03, 2020 4.566 4.777 4.470 4.601 139,044 +0.13(+2.95%)
Mar 02, 2020 4.531 4.593 4.391 4.470 178,609 +0.04(+0.99%)
Feb 28, 2020 4.391 4.689 4.145 4.426 240,397 -0.18(-3.82%)
Feb 27, 2020 5.076 5.084 4.566 4.601 443,219 -0.58(-11.19%)
Feb 26, 2020 5.172 5.497 5.172 5.181 117,972 +0.02(+0.34%)
Feb 25, 2020 5.532 5.532 5.137 5.163 426,833 -0.40(-7.11%)
Feb 24, 2020 5.295 5.749 5.295 5.559 242,431 -0.09(-1.56%)
Feb 21, 2020 5.901 5.901 5.629 5.646 109,209 -0.25(-4.32%)
Feb 20, 2020 6.112 6.147 5.875 5.901 92,183 -0.15(-2.47%)
Feb 19, 2020 5.936 6.244 5.901 6.050 107,906 +0.19(+3.30%)
Feb 18, 2020 6.015 6.015 5.585 5.857 191,805 -0.16(-2.63%)
Feb 14, 2020 6.006 6.042 5.804 6.015 137,451 -0.05(-0.87%)
Feb 13, 2020 6.147 6.156 5.725 6.068 202,430 -0.08(-1.29%)
Feb 12, 2020 5.550 6.147 5.532 6.147 382,900 +0.64(+11.64%)
Feb 11, 2020 5.664 5.725 5.321 5.506 529,823 +0.45(+8.85%)
Feb 10, 2020 5.216 5.260 5.005 5.058 140,511 -0.18(-3.36%)
Feb 07, 2020 5.111 5.278 5.080 5.234 100,440 +0.11(+2.23%)
Feb 06, 2020 5.813 5.813 5.102 5.119 145,551 -0.55(-9.75%)
Feb 05, 2020 5.119 5.796 5.119 5.673 196,350 +0.52(+10.05%)
Feb 04, 2020 5.032 5.251 4.970 5.155 85,588 +0.20(+4.08%)
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.