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

Danaos Corporation (NY: DAC )

91.90 -0.06 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2020 5.234 5.283 4.856 4.926 143,259 -0.38(-7.12%)
Jan 30, 2020 5.769 5.787 5.264 5.304 115,553 -0.48(-8.35%)
Jan 29, 2020 5.980 6.076 5.725 5.787 89,221 -0.11(-1.93%)
Jan 28, 2020 5.778 5.919 5.638 5.901 104,792 +0.16(+2.75%)
Jan 27, 2020 6.050 6.050 5.725 5.743 146,616 -0.40(-6.44%)
Jan 24, 2020 6.437 6.437 6.050 6.138 93,380 -0.30(-4.64%)
Jan 23, 2020 6.244 6.454 6.042 6.437 108,506 +0.11(+1.81%)
Jan 22, 2020 6.674 6.723 6.252 6.323 126,878 -0.36(-5.39%)
Jan 21, 2020 7.473 7.473 6.630 6.683 155,309 -0.79(-10.58%)
Jan 17, 2020 7.657 7.815 7.394 7.473 131,415 -0.18(-2.41%)
Jan 16, 2020 7.850 8.131 7.622 7.657 280,465 -0.18(-2.35%)
Jan 15, 2020 7.956 7.956 7.763 7.842 93,770 -0.13(-1.65%)
Jan 14, 2020 7.842 8.131 7.842 7.973 93,214 +0.10(+1.23%)
Jan 13, 2020 8.184 8.184 7.689 7.877 166,798 -0.30(-3.65%)
Jan 10, 2020 8.290 8.421 8.052 8.175 83,586 -0.11(-1.27%)
Jan 09, 2020 8.290 8.386 7.991 8.281 115,117 -0.01(-0.11%)
Jan 08, 2020 8.439 8.623 8.254 8.290 158,172 -0.12(-1.46%)
Jan 07, 2020 8.439 8.641 8.333 8.412 145,912 -0.03(-0.31%)
Jan 06, 2020 8.052 8.483 7.771 8.439 220,509 +0.37(+4.57%)
Jan 03, 2020 8.149 8.211 7.771 8.070 165,920 -0.18(-2.23%)
Jan 02, 2020 8.096 8.316 7.982 8.254 127,305 +0.19(+2.40%)
Dec 31, 2019 7.903 8.061 7.868 8.061 283,671 +0.11(+1.44%)
Dec 30, 2019 7.921 7.965 7.640 7.947 227,202 -0.02(-0.22%)
Dec 27, 2019 8.246 8.384 7.912 7.965 111,714 -0.29(-3.51%)
Dec 26, 2019 8.184 8.492 8.149 8.254 184,732 +0.07(+0.86%)
Dec 24, 2019 8.096 8.342 8.074 8.184 33,935 +0.13(+1.64%)
Dec 23, 2019 8.044 8.202 7.991 8.052 165,834 -0.03(-0.33%)
Dec 20, 2019 8.131 8.325 7.903 8.079 151,800 +0.04(+0.44%)
Dec 19, 2019 7.631 8.254 7.605 8.044 299,134 +0.39(+5.05%)
Dec 18, 2019 7.464 7.780 7.288 7.657 238,280 +0.11(+1.51%)
Dec 17, 2019 7.684 7.798 7.394 7.543 277,197 -0.18(-2.28%)
Dec 16, 2019 7.745 7.859 7.490 7.719 311,129 +0.20(+2.69%)
Dec 13, 2019 7.596 7.613 7.157 7.517 132,099 -0.07(-0.93%)
Dec 12, 2019 7.359 7.894 7.130 7.587 403,743 +0.18(+2.37%)
Dec 11, 2019 6.595 7.526 6.595 7.411 320,331 +0.73(+10.91%)
Dec 10, 2019 6.445 6.832 6.164 6.683 258,138 +0.26(+4.10%)
Dec 09, 2019 6.085 6.454 5.954 6.419 470,533 +0.39(+6.40%)
Dec 06, 2019 6.050 6.147 5.971 6.033 260,553 +0.02(+0.29%)
Dec 05, 2019 5.954 6.050 5.840 6.015 256,158 +0.06(+1.03%)
Dec 04, 2019 5.927 6.085 5.868 5.954 283,911 +0.03(+0.44%)
Dec 03, 2019 5.901 6.138 5.831 5.927 909,953 +0.13(+2.27%)
Dec 02, 2019 6.147 6.147 5.743 5.796 515,303 -0.31(-5.04%)
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%)
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.