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 (%)
Jul 31, 2020 3.073 3.073 2.986 3.073 90,761 -0.02(-0.57%)
Jul 30, 2020 3.073 3.100 2.968 3.091 129,523 -0.04(-1.12%)
Jul 29, 2020 3.073 3.179 3.073 3.126 94,787 -0.04(-1.11%)
Jul 28, 2020 3.073 3.257 3.056 3.161 101,932 +0.00(+0.00%)
Jul 27, 2020 3.117 3.322 3.109 3.161 104,394 +0.09(+2.86%)
Jul 24, 2020 2.986 3.144 2.986 3.073 83,928 +0.02(+0.57%)
Jul 23, 2020 3.047 3.240 3.030 3.056 152,206 +0.04(+1.46%)
Jul 22, 2020 3.021 3.170 2.968 3.012 136,292 +0.02(+0.59%)
Jul 21, 2020 3.030 3.117 2.994 2.994 48,711 +0.03(+0.89%)
Jul 20, 2020 3.021 3.025 2.968 2.968 29,471 -0.03(-0.88%)
Jul 17, 2020 3.038 3.109 2.968 2.994 51,131 -0.03(-0.87%)
Jul 16, 2020 3.038 3.109 3.012 3.021 45,144 -0.02(-0.58%)
Jul 15, 2020 3.144 3.152 3.030 3.038 40,787 +0.01(+0.29%)
Jul 14, 2020 3.066 3.066 2.968 3.030 60,891 -0.02(-0.58%)
Jul 13, 2020 3.082 3.113 3.030 3.047 62,238 -0.05(-1.70%)
Jul 10, 2020 3.082 3.256 3.078 3.100 62,519 +0.03(+0.86%)
Jul 09, 2020 3.126 3.126 2.924 3.073 86,516 -0.04(-1.41%)
Jul 08, 2020 3.188 3.214 3.073 3.117 58,502 -0.04(-1.11%)
Jul 07, 2020 3.205 3.214 3.100 3.152 101,419 -0.04(-1.37%)
Jul 06, 2020 3.293 3.357 3.179 3.196 49,352 -0.02(-0.55%)
Jul 02, 2020 3.293 3.416 3.170 3.214 23,800 +0.01(+0.27%)
Jul 01, 2020 3.275 3.382 3.170 3.205 61,086 -0.07(-2.14%)
Jun 30, 2020 3.302 3.346 3.214 3.275 25,208 -0.05(-1.58%)
Jun 29, 2020 3.337 3.425 3.240 3.328 31,916 +0.04(+1.34%)
Jun 26, 2020 3.346 3.354 3.170 3.284 80,739 -0.08(-2.35%)
Jun 25, 2020 3.275 3.420 3.073 3.363 104,012 +0.08(+2.41%)
Jun 24, 2020 3.337 3.363 3.126 3.284 125,809 -0.09(-2.60%)
Jun 23, 2020 3.565 3.618 3.337 3.372 143,589 -0.11(-3.03%)
Jun 22, 2020 3.530 3.618 3.407 3.477 148,840 -0.06(-1.74%)
Jun 19, 2020 3.732 3.750 3.469 3.539 118,661 -0.09(-2.42%)
Jun 18, 2020 3.653 3.780 3.574 3.627 95,614 -0.09(-2.36%)
Jun 17, 2020 3.714 3.851 3.556 3.714 112,486 +0.04(+1.20%)
Jun 16, 2020 3.925 3.965 3.539 3.671 106,395 -0.02(-0.48%)
Jun 15, 2020 3.398 3.855 3.381 3.688 104,064 +0.20(+5.79%)
Jun 12, 2020 3.574 3.600 3.425 3.486 89,736 +0.06(+1.79%)
Jun 11, 2020 3.627 3.627 3.381 3.425 164,881 -0.37(-9.72%)
Jun 10, 2020 4.092 4.092 3.679 3.794 111,509 -0.30(-7.30%)
Jun 09, 2020 4.127 4.145 3.899 4.092 148,574 -0.11(-2.51%)
Jun 08, 2020 3.881 4.215 3.794 4.197 197,031 +0.35(+9.13%)
Jun 05, 2020 3.952 4.039 3.706 3.846 210,219 -0.01(-0.23%)
Jun 04, 2020 3.802 3.917 3.678 3.855 82,039 +0.04(+1.15%)
Jun 03, 2020 3.635 3.908 3.635 3.811 114,821 +0.24(+6.63%)
Jun 02, 2020 3.556 3.627 3.513 3.574 36,644 +0.02(+0.49%)
Jun 01, 2020 3.513 3.649 3.513 3.556 29,791 +0.02(+0.50%)
May 29, 2020 3.732 3.732 3.513 3.539 70,832 -0.19(-5.18%)
May 28, 2020 3.890 3.908 3.706 3.732 57,646 -0.14(-3.63%)
May 27, 2020 3.688 3.883 3.610 3.873 128,313 +0.29(+8.09%)
May 26, 2020 3.627 3.714 3.548 3.583 123,641 -0.04(-1.21%)
May 22, 2020 3.688 3.688 3.486 3.627 85,067 -0.03(-0.72%)
May 21, 2020 3.706 3.758 3.618 3.653 77,088 -0.01(-0.24%)
May 20, 2020 3.671 3.820 3.592 3.662 119,074 +0.04(+0.97%)
May 19, 2020 3.987 4.110 3.513 3.627 289,536 +0.00(+0.00%)
May 18, 2020 3.398 3.688 3.302 3.627 343,599 +0.28(+8.40%)
May 15, 2020 3.293 3.442 3.293 3.346 105,679 +0.05(+1.60%)
May 14, 2020 3.372 3.407 3.267 3.293 150,095 -0.13(-3.85%)
May 13, 2020 3.583 3.605 3.407 3.425 67,544 -0.11(-2.99%)
May 12, 2020 3.873 3.952 3.451 3.530 92,043 -0.32(-8.43%)
May 11, 2020 3.952 3.960 3.644 3.855 106,237 -0.09(-2.23%)
May 08, 2020 3.565 3.952 3.556 3.943 75,501 +0.48(+13.96%)
May 07, 2020 3.363 3.600 3.363 3.460 60,234 +0.14(+4.23%)
May 06, 2020 3.477 3.477 3.249 3.319 89,708 -0.11(-3.32%)
May 05, 2020 3.714 3.837 3.407 3.433 97,792 -0.25(-6.90%)
May 04, 2020 3.776 3.873 3.671 3.688 57,664 -0.19(-4.98%)
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.