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

Danaos Corporation (NY: DAC )

74.16 +0.27 (+0.37%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 23, 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 (%)
Feb 28, 2020 4.428 4.729 4.180 4.463 238,380 -0.18(-3.82%)
Feb 27, 2020 5.119 5.127 4.605 4.640 439,500 -0.58(-11.19%)
Feb 26, 2020 5.216 5.544 5.216 5.225 116,982 +0.02(+0.34%)
Feb 25, 2020 5.579 5.579 5.181 5.207 423,252 -0.40(-7.11%)
Feb 24, 2020 5.340 5.798 5.340 5.606 240,397 -0.09(-1.56%)
Feb 21, 2020 5.951 5.951 5.676 5.694 108,293 -0.26(-4.32%)
Feb 20, 2020 6.163 6.199 5.924 5.951 91,409 -0.15(-2.47%)
Feb 19, 2020 5.986 6.296 5.951 6.102 107,001 +0.19(+3.30%)
Feb 18, 2020 6.066 6.066 5.632 5.907 190,196 -0.16(-2.63%)
Feb 14, 2020 6.057 6.093 5.854 6.066 136,297 -0.05(-0.87%)
Feb 13, 2020 6.199 6.208 5.774 6.119 200,731 -0.08(-1.29%)
Feb 12, 2020 5.597 6.199 5.579 6.199 379,687 +0.65(+11.64%)
Feb 11, 2020 5.712 5.774 5.366 5.552 525,377 +0.45(+8.85%)
Feb 10, 2020 5.260 5.304 5.048 5.101 139,332 -0.18(-3.36%)
Feb 07, 2020 5.154 5.322 5.123 5.278 99,598 +0.12(+2.23%)
Feb 06, 2020 5.862 5.862 5.145 5.163 144,330 -0.56(-9.75%)
Feb 05, 2020 5.163 5.845 5.163 5.721 194,702 +0.52(+10.05%)
Feb 04, 2020 5.074 5.296 5.012 5.198 84,870 +0.20(+4.08%)
Feb 03, 2020 4.941 5.181 4.880 4.995 124,164 +0.03(+0.53%)
Jan 31, 2020 5.278 5.328 4.897 4.968 142,057 -0.38(-7.12%)
Jan 30, 2020 5.818 5.836 5.309 5.349 114,584 -0.49(-8.35%)
Jan 29, 2020 6.031 6.128 5.774 5.836 88,472 -0.12(-1.93%)
Jan 28, 2020 5.827 5.969 5.685 5.951 103,912 +0.16(+2.75%)
Jan 27, 2020 6.102 6.102 5.774 5.792 145,386 -0.40(-6.44%)
Jan 24, 2020 6.491 6.491 6.102 6.190 92,596 -0.30(-4.64%)
Jan 23, 2020 6.296 6.509 6.093 6.491 107,596 +0.12(+1.81%)
Jan 22, 2020 6.730 6.780 6.305 6.376 125,814 -0.36(-5.39%)
Jan 21, 2020 7.536 7.536 6.686 6.739 154,006 -0.80(-10.58%)
Jan 17, 2020 7.722 7.881 7.456 7.536 130,313 -0.19(-2.41%)
Jan 16, 2020 7.917 8.200 7.687 7.722 278,112 -0.19(-2.35%)
Jan 15, 2020 8.023 8.023 7.828 7.908 92,984 -0.13(-1.65%)
Jan 14, 2020 7.908 8.200 7.908 8.041 92,431 +0.10(+1.23%)
Jan 13, 2020 8.253 8.253 7.754 7.943 165,399 -0.30(-3.65%)
Jan 10, 2020 8.360 8.493 8.121 8.245 82,885 -0.11(-1.27%)
Jan 09, 2020 8.360 8.457 8.059 8.351 114,151 -0.01(-0.11%)
Jan 08, 2020 8.510 8.696 8.324 8.360 156,845 -0.12(-1.46%)
Jan 07, 2020 8.510 8.714 8.404 8.484 144,688 -0.03(-0.31%)
Jan 06, 2020 8.121 8.555 7.837 8.510 218,659 +0.37(+4.57%)
Jan 03, 2020 8.218 8.280 7.837 8.138 164,528 -0.19(-2.23%)
Jan 02, 2020 8.165 8.386 8.050 8.324 126,237 +0.19(+2.40%)
Dec 31, 2019 7.970 8.129 7.935 8.129 281,291 +0.12(+1.44%)
Dec 30, 2019 7.988 8.032 7.704 8.014 225,295 -0.02(-0.22%)
Dec 27, 2019 8.315 8.455 7.979 8.032 110,777 -0.29(-3.51%)
Dec 26, 2019 8.253 8.563 8.218 8.324 183,182 +0.07(+0.86%)
Dec 24, 2019 8.165 8.413 8.143 8.253 33,651 +0.13(+1.64%)
Dec 23, 2019 8.112 8.271 8.059 8.121 164,442 -0.03(-0.33%)
Dec 20, 2019 8.200 8.395 7.970 8.147 150,526 +0.04(+0.44%)
Dec 19, 2019 7.696 8.324 7.669 8.112 296,624 +0.39(+5.05%)
Dec 18, 2019 7.527 7.846 7.350 7.722 236,281 +0.12(+1.51%)
Dec 17, 2019 7.749 7.864 7.456 7.607 274,871 -0.18(-2.28%)
Dec 16, 2019 7.811 7.926 7.554 7.784 308,518 +0.20(+2.69%)
Dec 13, 2019 7.660 7.678 7.217 7.580 130,990 -0.07(-0.93%)
Dec 12, 2019 7.421 7.961 7.191 7.651 400,355 +0.18(+2.37%)
Dec 11, 2019 6.651 7.589 6.651 7.474 317,643 +0.74(+10.91%)
Dec 10, 2019 6.500 6.890 6.217 6.739 255,972 +0.27(+4.10%)
Dec 09, 2019 6.137 6.509 6.004 6.473 466,585 +0.39(+6.40%)
Dec 06, 2019 6.102 6.199 6.022 6.084 258,367 +0.02(+0.29%)
Dec 05, 2019 6.004 6.102 5.889 6.066 254,008 +0.06(+1.03%)
Dec 04, 2019 5.978 6.137 5.917 6.004 281,529 +0.03(+0.44%)
Dec 03, 2019 5.951 6.190 5.880 5.978 902,318 +0.13(+2.27%)
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.