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

Danaos Corporation (NY: DAC )

72.37 +0.41 (+0.57%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 19, 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 5.582 6.158 5.565 6.158 405,144 +0.61(+11.02%)
Nov 27, 2019 5.503 5.600 5.184 5.547 1,006,653 +0.17(+3.13%)
Nov 26, 2019 5.122 5.494 5.024 5.379 1,026,374 +0.36(+7.24%)
Nov 25, 2019 5.193 5.272 4.971 5.015 826,129 -0.03(-0.53%)
Nov 22, 2019 4.962 5.184 4.745 5.042 3,219,484 -1.74(-25.62%)
Nov 21, 2019 8.196 8.196 6.433 6.779 128,808 -1.49(-18.01%)
Nov 20, 2019 8.959 9.047 8.161 8.267 58,565 -0.70(-7.82%)
Nov 19, 2019 9.365 9.365 8.841 8.969 20,058 -0.16(-1.73%)
Nov 18, 2019 8.861 9.187 8.755 9.127 38,967 -0.62(-6.36%)
Nov 15, 2019 9.526 10.14 9.526 9.747 28,213 +0.09(+0.92%)
Nov 14, 2019 10.46 10.46 9.632 9.659 13,834 -0.68(-6.60%)
Nov 13, 2019 10.07 10.55 9.778 10.34 29,200 +0.65(+6.67%)
Nov 12, 2019 9.791 9.907 9.570 9.694 13,806 +0.07(+0.74%)
Nov 11, 2019 9.986 9.986 8.675 9.623 24,236 -0.41(-4.06%)
Nov 08, 2019 10.46 10.98 9.969 10.03 12,188 -0.51(-4.79%)
Nov 07, 2019 10.64 10.89 10.18 10.54 38,057 -0.11(-1.00%)
Nov 06, 2019 10.94 11.15 10.56 10.64 27,045 -0.34(-3.07%)
Nov 05, 2019 10.72 11.07 10.64 10.98 52,534 +0.70(+6.81%)
Nov 04, 2019 9.659 10.60 9.659 10.28 39,476 +0.75(+7.91%)
Nov 01, 2019 9.145 9.694 9.102 9.526 39,160 +0.06(+0.66%)
Oct 31, 2019 9.880 9.880 9.326 9.464 20,192 -0.58(-5.82%)
Oct 30, 2019 10.05 10.17 9.978 10.05 9,708 +0.00(+0.00%)
Oct 29, 2019 10.61 10.61 10.01 10.05 27,557 -0.58(-5.42%)
Oct 28, 2019 10.37 10.71 10.36 10.62 11,064 +0.26(+2.48%)
Oct 25, 2019 10.36 10.62 10.31 10.37 18,395 -0.36(-3.39%)
Oct 24, 2019 10.89 10.89 10.19 10.73 26,219 -0.22(-2.02%)
Oct 23, 2019 10.48 10.95 10.03 10.95 12,328 +0.47(+4.48%)
Oct 22, 2019 10.88 10.88 9.827 10.48 72,494 -0.51(-4.60%)
Oct 21, 2019 11.06 11.12 10.85 10.99 12,785 -0.07(-0.63%)
Oct 18, 2019 10.95 11.63 10.84 11.06 49,429 +0.07(+0.63%)
Oct 17, 2019 11.16 11.19 10.77 10.99 31,824 +0.08(+0.73%)
Oct 16, 2019 10.83 11.02 10.54 10.91 22,860 +0.08(+0.74%)
Oct 15, 2019 10.63 11.18 10.54 10.83 31,114 +0.12(+1.16%)
Oct 14, 2019 9.978 11.07 9.898 10.70 35,732 +0.82(+8.34%)
Oct 11, 2019 9.597 9.924 9.481 9.880 71,549 +0.69(+7.52%)
Oct 10, 2019 7.975 9.694 7.861 9.189 122,224 +1.21(+15.22%)
Oct 09, 2019 7.975 7.975 7.798 7.975 80,405 +0.18(+2.27%)
Oct 08, 2019 7.807 7.957 7.665 7.798 38,252 +0.08(+1.03%)
Oct 07, 2019 7.886 7.975 7.379 7.718 69,788 -0.11(-1.36%)
Oct 04, 2019 7.718 7.904 7.718 7.824 129,442 +0.18(+2.32%)
Oct 03, 2019 7.753 7.922 7.532 7.647 10,607 -0.11(-1.37%)
Oct 02, 2019 7.904 7.922 7.620 7.753 20,491 -0.08(-1.02%)
Oct 01, 2019 7.860 7.957 7.653 7.833 21,178 -0.14(-1.78%)
Sep 30, 2019 7.550 7.975 7.399 7.975 56,608 +0.71(+9.76%)
Sep 27, 2019 8.134 8.888 7.266 7.266 209,456 -0.69(-8.69%)
Sep 26, 2019 7.877 8.053 7.727 7.957 24,666 +0.26(+3.34%)
Sep 25, 2019 7.390 7.895 7.390 7.700 26,807 +0.29(+3.95%)
Sep 24, 2019 7.833 8.038 7.151 7.408 123,284 -0.48(-6.07%)
Sep 23, 2019 7.798 8.258 7.798 7.886 196,238 +0.13(+1.71%)
Sep 20, 2019 7.656 7.860 7.390 7.753 10,608 +0.36(+4.92%)
Sep 19, 2019 7.452 8.086 7.222 7.390 84,098 +0.19(+2.69%)
Sep 18, 2019 7.532 7.563 7.115 7.196 14,510 -0.34(-4.46%)
Sep 17, 2019 7.328 7.532 7.000 7.532 29,209 +0.27(+3.66%)
Sep 16, 2019 7.177 7.364 7.124 7.266 17,477 +0.13(+1.86%)
Sep 13, 2019 7.089 7.143 6.867 7.133 15,235 +0.13(+1.90%)
Sep 12, 2019 6.593 7.087 6.593 7.000 47,584 +0.52(+8.07%)
Sep 11, 2019 6.256 6.646 6.256 6.477 37,693 +0.23(+3.69%)
Sep 10, 2019 5.919 6.336 5.901 6.247 28,278 +0.32(+5.38%)
Sep 09, 2019 6.114 6.318 5.901 5.928 11,275 -0.09(-1.47%)
Sep 06, 2019 6.407 6.407 5.893 6.017 19,185 -0.28(-4.50%)
Sep 05, 2019 6.398 6.486 6.243 6.300 3,409 +0.02(+0.28%)
Sep 04, 2019 6.593 6.655 6.247 6.282 18,340 -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.