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

Danaos Corporation (NY: DAC )

75.21 +1.23 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2020 11.91 12.62 11.40 11.41 589,301 -0.47(-3.95%)
Nov 27, 2020 12.14 12.29 11.33 11.88 372,193 +0.06(+0.52%)
Nov 25, 2020 10.79 12.08 10.78 11.82 773,522 +0.97(+8.89%)
Nov 24, 2020 10.81 11.29 10.41 10.86 3,117,554 -2.28(-17.39%)
Nov 23, 2020 12.57 13.46 12.55 13.14 401,003 +0.69(+5.55%)
Nov 20, 2020 13.27 13.27 12.24 12.45 336,962 -0.62(-4.74%)
Nov 19, 2020 12.67 13.26 12.61 13.07 220,492 +0.19(+1.51%)
Nov 18, 2020 13.73 14.12 12.77 12.88 760,954 -0.41(-3.07%)
Nov 17, 2020 11.77 13.61 11.75 13.28 814,795 +1.53(+13.04%)
Nov 16, 2020 10.25 12.04 10.25 11.75 565,497 +1.73(+17.23%)
Nov 13, 2020 9.564 10.33 9.564 10.02 144,880 +0.51(+5.40%)
Nov 12, 2020 10.71 10.72 9.343 9.511 364,287 -1.23(-11.46%)
Nov 11, 2020 10.44 11.01 10.32 10.74 360,009 +0.33(+3.15%)
Nov 10, 2020 9.493 11.01 9.298 10.41 613,812 +1.48(+16.55%)
Nov 09, 2020 8.767 9.201 8.687 8.935 358,716 +0.67(+8.15%)
Nov 06, 2020 8.590 8.740 7.518 8.262 256,786 +0.11(+1.30%)
Nov 05, 2020 7.961 8.324 7.961 8.156 156,400 +0.30(+3.83%)
Nov 04, 2020 7.881 8.174 7.580 7.855 152,337 -0.04(-0.56%)
Nov 03, 2020 7.598 8.005 7.580 7.899 104,397 +0.40(+5.31%)
Nov 02, 2020 7.262 7.616 7.182 7.501 122,318 +0.23(+3.17%)
Oct 30, 2020 7.368 7.483 6.996 7.270 152,333 -0.27(-3.53%)
Oct 29, 2020 7.518 7.678 7.306 7.536 116,649 -0.05(-0.70%)
Oct 28, 2020 7.917 7.917 7.510 7.589 130,323 -0.52(-6.44%)
Oct 27, 2020 7.660 8.183 7.660 8.112 164,527 +0.47(+6.14%)
Oct 26, 2020 8.085 8.227 7.350 7.642 373,415 -0.65(-7.80%)
Oct 23, 2020 8.262 8.413 8.112 8.289 108,857 +0.06(+0.75%)
Oct 22, 2020 8.528 8.758 8.191 8.227 208,133 -0.30(-3.53%)
Oct 21, 2020 8.705 8.732 8.413 8.528 147,086 -0.19(-2.23%)
Oct 20, 2020 8.245 8.749 8.209 8.723 175,388 +0.58(+7.18%)
Oct 19, 2020 8.413 8.590 8.014 8.138 232,020 -0.06(-0.76%)
Oct 16, 2020 8.395 8.590 8.067 8.200 284,227 -0.09(-1.07%)
Oct 15, 2020 7.722 8.395 7.685 8.289 331,590 +0.53(+6.85%)
Oct 14, 2020 7.890 8.103 7.589 7.758 344,766 +0.05(+0.69%)
Oct 13, 2020 7.802 7.837 7.350 7.704 195,965 -0.03(-0.34%)
Oct 12, 2020 7.527 7.926 7.510 7.731 355,476 +0.28(+3.81%)
Oct 09, 2020 7.793 7.926 7.138 7.448 434,753 -0.48(-6.03%)
Oct 08, 2020 6.925 8.014 6.907 7.926 383,727 +1.06(+15.48%)
Oct 07, 2020 7.076 7.270 6.837 6.863 221,200 -0.03(-0.39%)
Oct 06, 2020 7.527 7.536 6.775 6.890 263,647 -0.66(-8.69%)
Oct 05, 2020 7.943 8.041 7.288 7.545 307,096 -0.25(-3.18%)
Oct 02, 2020 6.792 7.908 6.544 7.793 280,048 +0.81(+11.53%)
Oct 01, 2020 6.633 7.031 6.593 6.987 233,689 +0.49(+7.49%)
Sep 30, 2020 6.181 6.686 6.181 6.500 383,617 +0.23(+3.67%)
Sep 29, 2020 5.986 6.580 5.986 6.270 264,423 +0.33(+5.51%)
Sep 28, 2020 5.544 6.004 5.499 5.942 228,851 +0.51(+9.46%)
Sep 25, 2020 5.331 5.464 5.260 5.428 58,494 +0.09(+1.66%)
Sep 24, 2020 5.384 5.535 5.127 5.340 117,637 -0.07(-1.31%)
Sep 23, 2020 5.544 5.694 5.358 5.411 158,622 -0.12(-2.24%)
Sep 22, 2020 5.535 5.756 5.499 5.535 128,585 -0.02(-0.32%)
Sep 21, 2020 6.252 6.252 5.402 5.552 501,284 -0.69(-11.06%)
Sep 18, 2020 6.066 6.367 5.765 6.243 235,895 +0.23(+3.83%)
Sep 17, 2020 5.862 6.066 5.685 6.013 111,989 +0.14(+2.41%)
Sep 16, 2020 5.384 6.022 5.251 5.871 355,595 +0.54(+10.13%)
Sep 15, 2020 5.136 5.375 5.114 5.331 187,488 +0.27(+5.24%)
Sep 14, 2020 4.702 5.145 4.680 5.065 381,186 +0.46(+10.00%)
Sep 11, 2020 4.410 4.640 4.366 4.605 208,455 +0.19(+4.42%)
Sep 10, 2020 4.224 4.437 4.224 4.410 97,053 +0.19(+4.40%)
Sep 09, 2020 4.304 4.304 4.114 4.224 49,186 -0.01(-0.21%)
Sep 08, 2020 4.224 4.339 4.118 4.233 83,536 +0.04(+0.84%)
Sep 04, 2020 4.074 4.286 4.051 4.198 135,055 +0.12(+2.82%)
Sep 03, 2020 4.136 4.189 3.994 4.082 101,420 -0.07(-1.71%)
Sep 02, 2020 4.295 4.295 4.021 4.153 224,566 -0.11(-2.49%)
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.