Skip to main content

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.184 5.233 4.810 4.880 144,632 -0.37(-7.12%)
Jan 30, 2020 5.715 5.732 5.214 5.254 116,661 -0.48(-8.35%)
Jan 29, 2020 5.923 6.019 5.671 5.732 90,077 -0.11(-1.93%)
Jan 28, 2020 5.723 5.862 5.584 5.845 105,796 +0.16(+2.75%)
Jan 27, 2020 5.993 5.993 5.671 5.688 148,022 -0.39(-6.44%)
Jan 24, 2020 6.376 6.376 5.993 6.080 94,275 -0.30(-4.64%)
Jan 23, 2020 6.184 6.393 5.984 6.376 109,547 +0.11(+1.81%)
Jan 22, 2020 6.610 6.659 6.193 6.262 128,095 -0.36(-5.39%)
Jan 21, 2020 7.402 7.402 6.567 6.619 156,798 -0.78(-10.58%)
Jan 17, 2020 7.585 7.741 7.324 7.402 132,675 -0.18(-2.41%)
Jan 16, 2020 7.776 8.054 7.550 7.585 283,154 -0.18(-2.35%)
Jan 15, 2020 7.880 7.880 7.689 7.767 94,670 -0.13(-1.65%)
Jan 14, 2020 7.767 8.054 7.767 7.898 94,107 +0.10(+1.23%)
Jan 13, 2020 8.106 8.106 7.616 7.802 168,398 -0.30(-3.65%)
Jan 10, 2020 8.211 8.341 7.976 8.098 84,388 -0.10(-1.27%)
Jan 09, 2020 8.211 8.306 7.915 8.202 116,221 -0.01(-0.11%)
Jan 08, 2020 8.359 8.541 8.176 8.211 159,689 -0.12(-1.46%)
Jan 07, 2020 8.359 8.559 8.254 8.333 147,311 -0.03(-0.31%)
Jan 06, 2020 7.976 8.402 7.698 8.359 222,624 +0.37(+4.57%)
Jan 03, 2020 8.072 8.133 7.698 7.993 167,511 -0.18(-2.23%)
Jan 02, 2020 8.019 8.237 7.906 8.176 128,526 +0.19(+2.40%)
Dec 31, 2019 7.828 7.985 7.793 7.985 286,391 +0.11(+1.44%)
Dec 30, 2019 7.846 7.889 7.567 7.872 229,380 -0.02(-0.22%)
Dec 27, 2019 8.167 8.305 7.837 7.889 112,786 -0.29(-3.51%)
Dec 26, 2019 8.106 8.411 8.072 8.176 186,503 +0.07(+0.86%)
Dec 24, 2019 8.019 8.263 7.998 8.106 34,261 +0.13(+1.64%)
Dec 23, 2019 7.967 8.124 7.915 7.976 167,424 -0.03(-0.33%)
Dec 20, 2019 8.054 8.246 7.828 8.002 153,255 +0.03(+0.44%)
Dec 19, 2019 7.558 8.176 7.532 7.967 302,003 +0.38(+5.05%)
Dec 18, 2019 7.393 7.706 7.219 7.585 240,565 +0.11(+1.51%)
Dec 17, 2019 7.611 7.724 7.324 7.471 279,855 -0.17(-2.28%)
Dec 16, 2019 7.672 7.785 7.419 7.645 314,113 +0.20(+2.69%)
Dec 13, 2019 7.524 7.541 7.089 7.445 133,365 -0.07(-0.93%)
Dec 12, 2019 7.289 7.819 7.063 7.515 407,615 +0.17(+2.37%)
Dec 11, 2019 6.532 7.454 6.532 7.341 323,402 +0.72(+10.91%)
Dec 10, 2019 6.384 6.767 6.106 6.619 260,613 +0.26(+4.10%)
Dec 09, 2019 6.028 6.393 5.897 6.358 475,045 +0.38(+6.40%)
Dec 06, 2019 5.993 6.089 5.915 5.975 263,052 +0.02(+0.29%)
Dec 05, 2019 5.897 5.993 5.784 5.958 258,614 +0.06(+1.03%)
Dec 04, 2019 5.871 6.028 5.812 5.897 286,633 +0.03(+0.44%)
Dec 03, 2019 5.845 6.080 5.775 5.871 918,679 +0.13(+2.27%)
Dec 02, 2019 6.089 6.089 5.688 5.741 520,244 -0.30(-5.04%)
Nov 29, 2019 5.480 6.045 5.462 6.045 412,743 +0.60(+11.02%)
Nov 27, 2019 5.401 5.497 5.088 5.445 1,025,536 +0.17(+3.13%)
Nov 26, 2019 5.027 5.393 4.932 5.280 1,045,627 +0.36(+7.24%)
Nov 25, 2019 5.097 5.175 4.880 4.923 841,626 -0.03(-0.53%)
Nov 22, 2019 4.871 5.088 4.658 4.949 3,279,876 -1.70(-25.62%)
Nov 21, 2019 8.046 8.046 6.315 6.654 131,224 -1.46(-18.01%)
Nov 20, 2019 8.794 8.881 8.011 8.115 59,663 -0.69(-7.82%)
Nov 19, 2019 9.193 9.193 8.679 8.804 20,434 -0.16(-1.73%)
Nov 18, 2019 8.698 9.018 8.594 8.959 39,698 -0.61(-6.36%)
Nov 15, 2019 9.350 9.950 9.350 9.568 28,742 +0.09(+0.92%)
Nov 14, 2019 10.26 10.26 9.455 9.481 14,094 -0.67(-6.60%)
Nov 13, 2019 9.889 10.36 9.598 10.15 29,748 +0.63(+6.67%)
Nov 12, 2019 9.611 9.724 9.394 9.515 14,065 +0.07(+0.74%)
Nov 11, 2019 9.803 9.803 8.515 9.446 24,691 -0.40(-4.06%)
Nov 08, 2019 10.26 10.78 9.785 9.846 12,416 -0.50(-4.79%)
Nov 07, 2019 10.45 10.69 9.994 10.34 38,771 -0.10(-1.00%)
Nov 06, 2019 10.74 10.94 10.37 10.45 27,552 -0.33(-3.07%)
Nov 05, 2019 10.52 10.86 10.45 10.78 53,519 +0.69(+6.81%)
Nov 04, 2019 9.481 10.40 9.481 10.09 40,216 +0.74(+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.