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

Danaos Corporation (NY: DAC )

80.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 5.184 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.