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: 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 (%)
May 29, 2020 3.734 3.734 3.515 3.541 70,788 -0.19(-5.18%)
May 28, 2020 3.893 3.910 3.708 3.734 57,610 -0.14(-3.63%)
May 27, 2020 3.690 3.885 3.612 3.875 128,234 +0.29(+8.09%)
May 26, 2020 3.629 3.717 3.550 3.585 123,565 -0.04(-1.21%)
May 22, 2020 3.690 3.690 3.488 3.629 85,014 -0.03(-0.72%)
May 21, 2020 3.708 3.761 3.620 3.655 77,041 -0.01(-0.24%)
May 20, 2020 3.673 3.822 3.594 3.664 119,001 +0.04(+0.97%)
May 19, 2020 3.989 4.112 3.515 3.629 289,358 +0.00(+0.00%)
May 18, 2020 3.400 3.690 3.304 3.629 343,388 +0.28(+8.40%)
May 15, 2020 3.295 3.444 3.295 3.348 105,614 +0.05(+1.60%)
May 14, 2020 3.374 3.409 3.269 3.295 150,002 -0.13(-3.85%)
May 13, 2020 3.585 3.608 3.409 3.427 67,503 -0.11(-2.99%)
May 12, 2020 3.875 3.954 3.453 3.532 91,986 -0.33(-8.43%)
May 11, 2020 3.954 3.963 3.646 3.857 106,171 -0.09(-2.23%)
May 08, 2020 3.567 3.954 3.559 3.945 75,455 +0.48(+13.96%)
May 07, 2020 3.365 3.603 3.365 3.462 60,197 +0.14(+4.23%)
May 06, 2020 3.480 3.480 3.251 3.321 89,653 -0.11(-3.32%)
May 05, 2020 3.717 3.839 3.409 3.436 97,731 -0.25(-6.90%)
May 04, 2020 3.778 3.875 3.673 3.690 57,629 -0.19(-4.98%)
May 01, 2020 4.130 4.130 3.690 3.884 92,184 -0.31(-7.34%)
Apr 30, 2020 4.288 4.341 4.042 4.191 56,972 -0.06(-1.45%)
Apr 29, 2020 4.218 4.358 4.165 4.253 91,851 +0.02(+0.41%)
Apr 28, 2020 4.613 4.718 3.998 4.235 149,633 -0.23(-5.12%)
Apr 27, 2020 4.200 4.639 4.200 4.464 130,540 +0.30(+7.17%)
Apr 24, 2020 4.218 4.218 4.068 4.165 31,638 +0.00(+0.00%)
Apr 23, 2020 3.998 4.209 3.998 4.165 94,871 +0.23(+5.80%)
Apr 22, 2020 4.007 4.139 3.910 3.936 34,420 -0.02(-0.44%)
Apr 21, 2020 4.279 4.357 3.857 3.954 65,691 -0.34(-7.98%)
Apr 20, 2020 4.270 4.516 4.121 4.297 66,195 +0.01(+0.20%)
Apr 17, 2020 4.059 4.288 4.037 4.288 87,404 +0.33(+8.20%)
Apr 16, 2020 4.059 4.059 3.752 3.963 59,871 -0.11(-2.59%)
Apr 15, 2020 4.103 4.153 3.866 4.068 73,321 -0.23(-5.32%)
Apr 14, 2020 4.253 4.380 4.103 4.297 78,315 +0.22(+5.39%)
Apr 13, 2020 4.262 4.376 3.794 4.077 159,294 +0.20(+5.22%)
Apr 09, 2020 3.497 3.910 3.497 3.875 151,706 +0.44(+12.79%)
Apr 08, 2020 3.286 3.497 3.233 3.436 75,981 +0.19(+5.96%)
Apr 07, 2020 3.207 3.497 3.163 3.242 121,687 +0.15(+4.83%)
Apr 06, 2020 3.084 3.251 3.031 3.093 148,282 +0.21(+7.32%)
Apr 03, 2020 3.067 3.159 2.829 2.882 96,737 -0.20(-6.55%)
Apr 02, 2020 3.365 3.383 2.900 3.084 128,383 -0.28(-8.35%)
Apr 01, 2020 3.321 3.497 3.277 3.365 73,440 -0.15(-4.25%)
Mar 31, 2020 3.603 3.761 3.339 3.515 84,286 -0.07(-1.96%)
Mar 30, 2020 3.436 3.690 3.348 3.585 105,771 +0.14(+4.08%)
Mar 27, 2020 3.541 3.646 3.304 3.444 149,544 -0.21(-5.77%)
Mar 26, 2020 3.251 3.989 3.005 3.655 187,911 +0.54(+17.51%)
Mar 25, 2020 3.154 3.392 2.856 3.110 205,258 +0.14(+4.73%)
Mar 24, 2020 2.733 3.040 2.680 2.970 135,227 +0.48(+19.43%)
Mar 23, 2020 2.460 2.812 2.399 2.487 106,294 +0.04(+1.80%)
Mar 20, 2020 2.847 3.515 2.197 2.443 271,660 -0.41(-14.46%)
Mar 19, 2020 2.829 3.053 2.768 2.856 50,281 +0.03(+0.93%)
Mar 18, 2020 3.049 3.181 2.789 2.829 99,753 -0.36(-11.29%)
Mar 17, 2020 2.987 4.024 2.952 3.190 177,642 +0.32(+11.01%)
Mar 16, 2020 3.532 3.595 2.864 2.873 147,607 -0.92(-24.31%)
Mar 13, 2020 3.743 3.936 3.629 3.796 28,679 +0.23(+6.40%)
Mar 12, 2020 3.576 3.802 3.427 3.567 199,558 -0.41(-10.38%)
Mar 11, 2020 4.174 4.367 3.928 3.980 83,298 -0.40(-9.22%)
Mar 10, 2020 4.279 4.446 3.849 4.385 153,368 +0.48(+12.39%)
Mar 09, 2020 4.191 4.195 3.734 3.901 168,748 -0.51(-11.55%)
Mar 06, 2020 4.393 4.639 4.367 4.411 177,996 -0.05(-1.18%)
Mar 05, 2020 4.745 4.754 4.420 4.464 163,991 -0.43(-8.80%)
Mar 04, 2020 4.710 5.360 4.657 4.894 160,681 +0.29(+6.30%)
Mar 03, 2020 4.569 4.780 4.472 4.604 138,958 +0.13(+2.95%)
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.