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

Danaos Corporation (NY: DAC )

71.96 -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 5.281 5.331 4.900 4.971 141,969 -0.38(-7.12%)
Jan 30, 2020 5.822 5.839 5.312 5.352 114,513 -0.49(-8.35%)
Jan 29, 2020 6.034 6.131 5.777 5.839 88,418 -0.12(-1.93%)
Jan 28, 2020 5.831 5.972 5.689 5.955 103,848 +0.16(+2.75%)
Jan 27, 2020 6.105 6.105 5.777 5.795 145,296 -0.40(-6.44%)
Jan 24, 2020 6.495 6.495 6.105 6.194 92,539 -0.30(-4.64%)
Jan 23, 2020 6.300 6.513 6.096 6.495 107,530 +0.12(+1.81%)
Jan 22, 2020 6.734 6.784 6.309 6.380 125,736 -0.36(-5.39%)
Jan 21, 2020 7.541 7.541 6.690 6.743 153,911 -0.80(-10.58%)
Jan 17, 2020 7.727 7.886 7.461 7.541 130,232 -0.19(-2.41%)
Jan 16, 2020 7.922 8.205 7.691 7.727 277,941 -0.19(-2.35%)
Jan 15, 2020 8.028 8.028 7.833 7.913 92,926 -0.13(-1.65%)
Jan 14, 2020 7.913 8.205 7.913 8.046 92,375 +0.10(+1.23%)
Jan 13, 2020 8.258 8.258 7.759 7.948 165,297 -0.30(-3.65%)
Jan 10, 2020 8.365 8.498 8.126 8.250 82,834 -0.11(-1.27%)
Jan 09, 2020 8.365 8.462 8.064 8.356 114,081 -0.01(-0.11%)
Jan 08, 2020 8.515 8.702 8.329 8.365 156,748 -0.12(-1.46%)
Jan 07, 2020 8.515 8.719 8.409 8.489 144,599 -0.03(-0.31%)
Jan 06, 2020 8.126 8.560 7.842 8.515 218,524 +0.37(+4.57%)
Jan 03, 2020 8.223 8.285 7.842 8.143 164,427 -0.19(-2.23%)
Jan 02, 2020 8.170 8.391 8.055 8.329 126,160 +0.19(+2.40%)
Dec 31, 2019 7.975 8.134 7.939 8.134 281,118 +0.12(+1.44%)
Dec 30, 2019 7.993 8.037 7.709 8.019 225,157 -0.02(-0.22%)
Dec 27, 2019 8.321 8.461 7.984 8.037 110,709 -0.29(-3.51%)
Dec 26, 2019 8.258 8.569 8.223 8.329 183,069 +0.07(+0.86%)
Dec 24, 2019 8.170 8.418 8.148 8.258 33,630 +0.13(+1.64%)
Dec 23, 2019 8.117 8.276 8.064 8.126 164,341 -0.03(-0.33%)
Dec 20, 2019 8.205 8.400 7.975 8.152 150,433 +0.04(+0.44%)
Dec 19, 2019 7.700 8.329 7.674 8.117 296,442 +0.39(+5.05%)
Dec 18, 2019 7.532 7.851 7.355 7.727 236,135 +0.12(+1.51%)
Dec 17, 2019 7.753 7.869 7.461 7.612 274,702 -0.18(-2.28%)
Dec 16, 2019 7.815 7.931 7.558 7.789 308,329 +0.20(+2.69%)
Dec 13, 2019 7.665 7.683 7.222 7.585 130,910 -0.07(-0.93%)
Dec 12, 2019 7.426 7.966 7.195 7.656 400,109 +0.18(+2.37%)
Dec 11, 2019 6.655 7.594 6.655 7.479 317,447 +0.74(+10.91%)
Dec 10, 2019 6.504 6.894 6.220 6.743 255,815 +0.27(+4.10%)
Dec 09, 2019 6.141 6.513 6.008 6.477 466,298 +0.39(+6.40%)
Dec 06, 2019 6.105 6.203 6.026 6.088 258,208 +0.02(+0.29%)
Dec 05, 2019 6.008 6.105 5.893 6.070 253,852 +0.06(+1.03%)
Dec 04, 2019 5.981 6.141 5.921 6.008 281,356 +0.03(+0.44%)
Dec 03, 2019 5.955 6.194 5.884 5.981 901,763 +0.13(+2.27%)
Dec 02, 2019 6.203 6.203 5.795 5.848 510,665 -0.31(-5.04%)
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%)
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.