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 (%)
Sep 30, 2020 6.129 6.630 6.129 6.445 386,863 +0.23(+3.67%)
Sep 29, 2020 5.936 6.524 5.936 6.217 266,661 +0.32(+5.51%)
Sep 28, 2020 5.497 5.954 5.453 5.892 230,788 +0.51(+9.46%)
Sep 25, 2020 5.286 5.418 5.216 5.383 58,989 +0.09(+1.66%)
Sep 24, 2020 5.339 5.488 5.084 5.295 118,632 -0.07(-1.31%)
Sep 23, 2020 5.497 5.646 5.313 5.365 159,965 -0.12(-2.24%)
Sep 22, 2020 5.488 5.708 5.453 5.488 129,673 -0.02(-0.32%)
Sep 21, 2020 6.200 6.200 5.357 5.506 505,525 -0.68(-11.06%)
Sep 18, 2020 6.015 6.314 5.717 6.191 237,892 +0.23(+3.83%)
Sep 17, 2020 5.813 6.015 5.638 5.963 112,936 +0.14(+2.41%)
Sep 16, 2020 5.339 5.971 5.207 5.822 358,604 +0.54(+10.13%)
Sep 15, 2020 5.093 5.330 5.071 5.286 189,074 +0.26(+5.24%)
Sep 14, 2020 4.663 5.102 4.641 5.023 384,411 +0.46(+10.00%)
Sep 11, 2020 4.373 4.601 4.329 4.566 210,219 +0.19(+4.42%)
Sep 10, 2020 4.189 4.399 4.189 4.373 97,875 +0.18(+4.40%)
Sep 09, 2020 4.268 4.268 4.079 4.189 49,603 -0.01(-0.21%)
Sep 08, 2020 4.189 4.303 4.083 4.197 84,243 +0.04(+0.84%)
Sep 04, 2020 4.039 4.250 4.017 4.162 136,198 +0.11(+2.82%)
Sep 03, 2020 4.101 4.154 3.960 4.048 102,278 -0.07(-1.71%)
Sep 02, 2020 4.259 4.259 3.987 4.118 226,466 -0.11(-2.49%)
Sep 01, 2020 4.391 4.391 4.145 4.224 193,965 -0.21(-4.75%)
Aug 31, 2020 4.391 4.637 4.380 4.435 138,819 -0.04(-0.98%)
Aug 28, 2020 4.347 4.645 4.286 4.478 194,846 +0.14(+3.24%)
Aug 27, 2020 4.391 4.496 4.233 4.338 216,602 -0.07(-1.59%)
Aug 26, 2020 4.628 4.628 4.373 4.408 132,181 -0.20(-4.38%)
Aug 25, 2020 4.522 4.641 4.399 4.610 143,072 +0.14(+3.14%)
Aug 24, 2020 4.549 4.585 4.233 4.470 396,426 -0.08(-1.74%)
Aug 21, 2020 4.540 4.725 4.487 4.549 201,906 -0.01(-0.19%)
Aug 20, 2020 4.654 4.698 4.478 4.557 153,917 -0.13(-2.81%)
Aug 19, 2020 4.786 4.874 4.601 4.689 222,422 -0.07(-1.48%)
Aug 18, 2020 4.961 4.961 4.663 4.759 240,739 -0.16(-3.21%)
Aug 17, 2020 4.918 5.005 4.718 4.918 384,255 +0.08(+1.63%)
Aug 14, 2020 4.654 4.909 4.619 4.838 195,301 +0.19(+4.16%)
Aug 13, 2020 4.742 4.909 4.536 4.645 184,017 -0.17(-3.47%)
Aug 12, 2020 4.654 4.812 4.570 4.812 202,800 +0.30(+6.61%)
Aug 11, 2020 4.496 4.786 4.408 4.514 259,738 +0.04(+0.78%)
Aug 10, 2020 4.215 4.566 4.127 4.478 415,428 +0.36(+8.74%)
Aug 07, 2020 3.732 4.250 3.732 4.118 280,027 +0.36(+9.58%)
Aug 06, 2020 3.732 3.811 3.600 3.758 178,084 -0.04(-0.93%)
Aug 05, 2020 4.013 4.066 3.556 3.794 383,587 -0.25(-6.29%)
Aug 04, 2020 3.846 4.259 3.433 4.048 1,493,022 +0.86(+27.00%)
Aug 03, 2020 3.073 3.214 3.047 3.188 430,696 +0.11(+3.71%)
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%)
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.